/ Cream of the Crop 11
/ Cream of the Crop 11-2.iso / stocks / pcstok18.1 / QUOTES.ASC ![]() |
Comma Seperated Value File | 1996-01-18 | 2MB | 30,418 rows |
# | AA | 300 | 51 3/8 | 51 | 52 1/4 | 51 | 51 | 51 1/2 | 18400 | |
---|---|---|---|---|---|---|---|---|---|---|
1 | AAA | 700 | 2 | 1 15/16 | 2 1/8 | 0 | ||||
2 | AAAXX | 0 | 0 | |||||||
3 | AAApA | 400 | 18 7/8 | 0 | ||||||
4 | AABCX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
5 | AAC | 1000 | 15/64 | 0 | ||||||
6 | AAC.A | 0 | 0 | |||||||
7 | AAC.B | 0 | 0 | |||||||
8 | AAC/WS | 122500 | 1/32 | 0 | ||||||
9 | AACE | 5000 | 9 3/8 | 9 1/4 | 9 3/4 | 9 1/4 | 9 | 9 3/4 | 15000 | |
10 | AACI | 700 | 10 1/4 | 10 | 10 1/4 | 10 | 9 7/8 | 10 1/4 | 1000 | |
11 | AACIB | 200 | 8 7/8 | 8 23/32 | 8 7/8 | 8 1/2 | 8 17/32 | 8 7/8 | 57200 | |
12 | AACP | 0 | 0 | |||||||
13 | AACXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.51 | 2.56 | 3704 | |
14 | AADBX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | |
15 | AADEX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | |
16 | AADFX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
17 | AADV | 400 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 37 1/2 | 38 1/4 | 400 | |
18 | AADXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.65 | 5.81 | 11209 | |
19 | AAE | 0 | 0 | |||||||
20 | AAF | 1300 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 6 7/8 | 1300 | |
21 | AAG | 500 | 12 1/8 | 11 7/8 | 12 1/8 | 0 | ||||
22 | AAGAX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | |
23 | AAGD | 0 | 0 | |||||||
24 | AAGF | 0 | 0 | |||||||
25 | AAGFX | 0 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 37.97 | 0 | |
26 | AAGIY | 1000 | 9 3/8 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/8 | 9 1/2 | 2400 | |
27 | AAGP | 9000 | 13 5/8 | 14 3/8 | 14 3/8 | 13 5/8 | 13 5/8 | 14 3/8 | 21100 | |
28 | AAGXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.91 | 5.05 | 5862 | |
29 | AAH | 10600 | 18 9/16 | 0 | ||||||
30 | AAHS | 100 | 6 | 6 | 6 | 5 5/8 | 5 5/8 | 6 | 1600 | |
31 | AAIAX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | |
32 | AAIEX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
33 | AAINX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.67 | 0 | |
34 | AAIR | 200 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 9300 | |
35 | AAITX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.85 | 0 | |
36 | AAL | 300 | 18 3/8 | 18 3/8 | 18 3/4 | 0 | ||||
37 | AALA | 200 | 2 3/4 | 2 | 2 3/4 | 0 | ||||
38 | AALAE | 5000 | 2 5/16 | 2 1/4 | 3 | 0 | ||||
39 | AALGX | 0 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 18.32 | 0 | |
40 | AALR | 10000 | 6 5/8 | 7 1/4 | 7 1/4 | 6 1/2 | 6 1/2 | 6 3/4 | 112000 | |
41 | AAM | 1400 | 27 5/8 | 26 1/4 | 26 5/8 | 0 | ||||
42 | AAMBX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.92 | 0 | |
43 | AAMCD | 400 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
44 | AAMCL | 7000 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
45 | AAMCZ | 7000 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
46 | AAME | 1500 | 2 1/4 | 2 3/16 | 2 1/4 | 2 3/16 | 2 3/16 | 2 5/16 | 3700 | |
47 | AAMEG | 15 | 87 1/2 | 85 | 100 | 0 | ||||
48 | AAMS | 500 | 33 1/8 | 0 | ||||||
49 | AAMXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.22 | 5.35 | 68431 | |
50 | AANB | 1400 | 26.7500 | 24.7500 | 27.5000 | 0 | ||||
51 | AANP | 5000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.7500 | 2.0000 | 5000 | |
52 | AAON | 200 | 6 | 5 7/8 | 6 1/8 | 5 7/8 | 5 5/8 | 6 1/8 | 600 | |
53 | AAP | 100 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 32 1/8 | 32 5/8 | 100 | |
54 | AAPL | 300 | 31 15/16 | 32 7/8 | 33 3/8 | 30 3/8 | 31 7/8 | 32 | 6228900 | |
55 | AARCQ | 50000 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0050 | 0.0075 | 50000 | |
56 | AASA | 0 | 0 | |||||||
57 | AASAY | 0 | 0 | |||||||
58 | AASCX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 14.58 | 0 | |
59 | AAT | 2300 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 7600 | |||
60 | AATI | 400 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 14 1/8 | 400 | |
61 | AATXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.70 | 2.75 | 16945 | |
62 | AAUT | 11400 | 0.0156 | 0 | ||||||
63 | AAUTX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.08 | 0 | |
64 | AAUXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.24 | 5.36 | 342 | |
65 | AAX | 0 | 0 | |||||||
66 | AAp | 800 | 73 | 0 | ||||||
67 | AB | 200 | 40 | 42 1/4 | 42 3/4 | 0 | ||||
68 | ABA | 1000 | 3 1/2 | 3 3/8 | 4 1/8 | 0 | ||||
69 | ABAC | 0 | 0 | |||||||
70 | ABACF | 15000 | 2 3/4 | 2 11/16 | 2 7/8 | 2 11/16 | 2 11/16 | 2 13/16 | 49400 | |
71 | ABAG | 1000 | 14 1/2 | 15 1/4 | 15 3/4 | 14 1/2 | 14 1/2 | 15 1/4 | 15300 | |
72 | ABALX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.89 | 0 | |
73 | ABAN | 0 | 0 | |||||||
74 | ABAX | 500 | 6 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 31400 | |
75 | ABBK | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 | 17 1/2 | 1100 | |
76 | ABCB | 500 | 14 1/4 | 14 1/4 | 14 3/4 | 0 | ||||
77 | ABCC | 1000 | 2 11/16 | 2 9/16 | 2 11/16 | 2 3/8 | 2 1/2 | 2 11/16 | 19200 | |
78 | ABCI | 300 | 25 1/2 | 25 | 25 1/2 | 25 | 25 | 26 | 12500 | |
79 | ABCN | 900 | 18 | 18 | 18 | 18 | 15 1/2 | 18 | 1900 | |
80 | ABCO | 10000 | 22 1/4 | 22 | 22 1/2 | 22 | 22 | 22 1/2 | 77200 | |
81 | ABCP | 200 | 0.6900 | 0.6900 | 0.7200 | 0.6900 | 0.6900 | 0.7100 | 217800 | |
82 | ABCR | 1000 | 19 3/4 | 19 3/8 | 19 3/4 | 19 1/8 | 19 1/2 | 19 7/8 | 102400 | |
83 | ABCU | 5000 | 0.3000 | 0 | ||||||
84 | ABCV | 0 | 0 | |||||||
85 | ABCW | 200 | 35 | 35 | 35 3/4 | 35 | 35 | 35 3/4 | 17500 | |
86 | ABDC | 0 | 0 | |||||||
87 | ABE | 0 | 0 | |||||||
88 | ABED | 500 | 0.0625 | 0 | ||||||
89 | ABER | 0 | 0 | |||||||
90 | ABERF | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 3/8 | 200 | |
91 | ABEV | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 3/4 | 100 | |
92 | ABF | 200 | 27 1/4 | 25 5/8 | 26 1/8 | 0 | ||||
93 | ABFBX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | |
94 | ABFLA | 0 | 0 | |||||||
95 | ABFS | 500 | 6 9/16 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 128300 | |
96 | ABFSP | 200 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 1/2 | 29 3/4 | 700 | |
97 | ABG/WS | 0 | 3/4 | 1 1/4 | 0 | |||||
98 | ABGA | 900 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 10 3/4 | 11 3/4 | 900 | |
99 | ABGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.70 | 4.81 | 6461 | |
100 | ABIFX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 | |
101 | ABIG | 100 | 36 | 36 | 36 1/4 | 35 7/8 | 36 | 36 3/8 | 11200 | |
102 | ABII | 100 | 17 1/2 | 18 | 18 | 17 1/2 | 17 1/2 | 18 1/4 | 5500 | |
103 | ABIO | 900 | 8 | 8 1/8 | 8 1/8 | 8 | 7 3/4 | 8 1/8 | 1900 | |
104 | ABIX | 7500 | 3 11/16 | 3 5/8 | 3 11/16 | 3 5/8 | 3 5/8 | 4 | 9900 | |
105 | ABK | 200 | 45 7/8 | 46 3/4 | 47 3/8 | 0 | ||||
106 | ABL | 300 | 22 1/8 | 22 | 22 3/4 | 0 | ||||
107 | ABLBX | 0 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | |
108 | ABLDQ | 0 | 0 | |||||||
109 | ABLEQ | 14000 | 0.0020 | 0.0020 | 0.0400 | 0 | ||||
110 | ABM | 700 | 28 | 27 7/8 | 28 1/4 | 0 | ||||
111 | ABMC | 12000 | 0.6600 | 0.7400 | 0.8750 | 0 | ||||
112 | ABMD | 600 | 12 7/8 | 12 | 13 1/4 | 0 | ||||
113 | ABMI | 1000 | 0.5000 | 0.4375 | 0.5000 | 0.4375 | 0.4062 | 0.5000 | 16200 | |
114 | ABN | 500 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | ||||
115 | ABNC | 0 | 0 | |||||||
116 | ABNDX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 14.61 | 0 | |
117 | ABNGF | 0 | 0 | |||||||
118 | ABO | 0 | 0 | |||||||
119 | ABO.A | 0 | 0 | |||||||
120 | ABO.B | 0 | 0 | |||||||
121 | ABOA | 2000 | 3.8750 | 4.0000 | 4.0000 | 3.6250 | 3.6250 | 4.0000 | 50000 | |
122 | ABOT | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 500 | |
123 | ABP | 500 | 25 1/16 | 0 | ||||||
124 | ABPC | 0 | 0 | |||||||
125 | ABPCA | 2500 | 7 1/8 | 7 3/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 27200 | |
126 | ABQXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.81 | 4.93 | 1706 | |
127 | ABR | 400 | 6 1/2 | 6 1/8 | 6 5/8 | 0 | ||||
128 | ABRI | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 | 1000 | |
129 | ABRS | 4500 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0100 | 0.0400 | 4500 | |
130 | ABRX | 10000 | 40 1/8 | 41 | 41 | 39 | 39 | 41 | 28100 | |
131 | ABRXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.03 | 5.16 | 21354 | |
132 | ABS | 300 | 32 | 32 1/8 | 32 1/8 | 32 | 31 7/8 | 32 1/2 | 800 | |
133 | ABSBX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
134 | ABSI | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/8 | 2 | 2 5/8 | 37100 | |
135 | ABSO | 5000 | 0.0100 | 0.0050 | 0.0150 | 0 | ||||
136 | ABT | 100 | 39 | 39 | 39 1/8 | 38 3/8 | 39 1/8 | 39 3/8 | 28100 | |
137 | ABTC | 500 | 14 7/8 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 14300 | |
138 | ABTE | 400 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 17900 | |
139 | ABTI | 1000 | 16 1/2 | 15 1/2 | 16 3/4 | 15 | 16 1/4 | 16 1/2 | 424400 | |
140 | ABTS | 0 | 0 | |||||||
141 | ABTX | 1000 | 2 5/16 | 2 1/4 | 2 7/16 | 2 3/16 | 2 1/4 | 2 7/16 | 32700 | |
142 | ABUBX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 | |
143 | ABUCX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 | |
144 | ABUSX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.48 | 0 | |
145 | ABX | 200 | 28 1/8 | 28 1/8 | 28 1/4 | 28 | 27 3/8 | 28 3/8 | 31800 | |
146 | ABXXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.74 | 2.78 | 5687 | |
147 | ABY | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 15 | 100 | |
148 | ABYB | 1800 | 53.0000 | 0 | ||||||
149 | ABYT | 1000 | 0.6875 | 0.5000 | 0.6875 | 0 | ||||
150 | ABZ/WS | 0 | 5/8 | 1 1/8 | 0 | |||||
151 | AC | 300 | 22 1/4 | 22 1/8 | 22 5/8 | 0 | ||||
152 | ACA | 200 | 19 1/2 | 20 1/2 | 20 1/2 | 19 1/2 | 19 3/8 | 19 7/8 | 2600 | |
153 | ACACX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
154 | ACAD | 1600 | 30 1/4 | 30 1/4 | 30 3/8 | 29 3/4 | 29 3/4 | 30 1/4 | 187900 | |
155 | ACAI | 300 | 9 3/4 | 9 5/8 | 10 | 9 5/8 | 9 3/4 | 10 | 67700 | |
156 | ACAM | 600 | 12 1/2 | 13 | 13 | 12 1/2 | 12 1/2 | 13 | 2500 | |
157 | ACAP | 0 | 0 | |||||||
158 | ACAPX | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | |
159 | ACAR | 1000 | 6 1/2 | 7 1/4 | 7 1/4 | 6 1/2 | 6 1/4 | 6 3/4 | 24700 | |
160 | ACAT | 2500 | 12 | 11 7/8 | 12 | 11 11/16 | 11 7/8 | 12 | 24900 | |
161 | ACAXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.96 | 5.08 | 607 | |
162 | ACApA | 400 | 18 1/2 | 18 1/2 | 18 3/4 | 18 1/4 | 6700 | |||
163 | ACB | 200 | 19 5/8 | 19 5/8 | 19 7/8 | 0 | ||||
164 | ACBGX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
165 | ACC | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 7/8 | 2000 | |
166 | ACCBX | 0 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 7.57 | 0 | |
167 | ACCC | 100 | 23 | 22 3/4 | 23 | 22 3/8 | 22 1/2 | 23 | 25300 | |
168 | ACCDX | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0 | |
169 | ACCEX | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0 | |
170 | ACCI | 4000 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0500 | 5100 | |
171 | ACCIW | 0 | 0 | |||||||
172 | ACCO | 0 | 0 | |||||||
173 | ACCOB | 200 | 22 3/4 | 22 3/8 | 23 1/8 | 22 3/8 | 22 3/4 | 23 1/8 | 59100 | |
174 | ACCP | 300 | 0.0500 | 0 | ||||||
175 | ACCS | 1000 | 49 | 47 3/4 | 49 1/4 | 47 1/4 | 48 1/2 | 49 1/4 | 403400 | |
176 | ACCU | 0 | 0 | |||||||
177 | ACCUF | 3200 | 2 19/64 | 2 19/64 | 2 19/64 | 2 19/64 | 2 1/4 | 2 3/8 | 5600 | |
178 | ACCX | 4000 | 11 1/8 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 3/4 | 16000 | |
179 | ACD | 500 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 500 | |
180 | ACDA | 0 | 0 | |||||||
181 | ACDAF | 0 | 0 | |||||||
182 | ACDG | 200 | 0.0100 | 0 | ||||||
183 | ACE | 100 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/4 | 7 5/8 | 8 1/8 | 200 | |
184 | ACEFX | 0 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0 | |
185 | ACEGX | 0 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 30.23 | 0 | |
186 | ACEHX | 0 | 145.93 | 145.93 | 145.93 | 145.93 | 145.93 | 0 | ||
187 | ACEIX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.64 | 0 | |
188 | ACEL | 1000 | 4.8750 | 4.4375 | 4.8750 | 4.1875 | 4.6250 | 4.8750 | 38200 | |
189 | ACEMX | 0 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0 | |
190 | ACENX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.51 | 0 | |
191 | ACEOX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
192 | ACEPX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
193 | ACEQX | 0 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0 | |
194 | ACERX | 0 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0 | |
195 | ACES | 1000 | 2 19/32 | 2 19/32 | 2 19/32 | 2 17/32 | 2 17/32 | 2 19/32 | 231200 | |
196 | ACET | 500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/4 | 16 | 5500 | |
197 | ACF | 1000 | 11 1/4 | 11 3/8 | 11 3/4 | 0 | ||||
198 | ACFF | 2600 | 1.0312 | 1.0000 | 1.5000 | 0 | ||||
199 | ACFMX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.86 | 0 | |
200 | ACFTX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
201 | ACFWX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
202 | ACG | 100 | 9 1/2 | 9 5/8 | 9 5/8 | 9 1/2 | 9 3/8 | 9 3/4 | 4000 | |
203 | ACGAX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.33 | 0 | |
204 | ACGBX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
205 | ACGCX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
206 | ACGFX | 0 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 | |
207 | ACGIX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.90 | 0 | |
208 | ACGJX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
209 | ACGKX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | |
210 | ACGSX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
211 | ACGTX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
212 | ACGVX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.08 | 0 | |
213 | ACH | 200 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 12 | 200 | |
214 | ACHAX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | |
215 | ACHBX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 15.84 | 0 | |
216 | ACHCX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
217 | ACHWX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0 | |
218 | ACHYX | 0 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 6.62 | 0 | |
219 | ACHZX | 0 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0 | |
220 | ACI | 17000 | 22 1/4 | 20 5/8 | 21 | 0 | ||||
221 | ACIBX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
222 | ACIEX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
223 | ACII | 6000 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 1.3750 | 1.5000 | 14200 | |
224 | ACINX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | |
225 | ACK | 100 | 62 7/8 | 62 1/8 | 62 5/8 | 0 | ||||
226 | ACL | 6000 | 39 1/2 | 39 1/4 | 39 3/4 | 0 | ||||
227 | ACLD | 0 | 0.1250 | 1.0625 | 0 | |||||
228 | ACLE | 100 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 2100 | |
229 | ACLM | 400 | 1.0000 | 0 | ||||||
230 | ACLV | 5000 | 13 3/4 | 13 1/2 | 13 3/4 | 0 | ||||
231 | ACLXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.80 | 2.87 | 2727 | |
232 | ACLY | 50000 | 0.1700 | 0.1500 | 0.1700 | 0 | ||||
233 | ACM.A | 0 | 0 | |||||||
234 | ACM.B | 0 | 0 | |||||||
235 | ACMBB | 100 | 0.0800 | 0.2000 | 0.2000 | 0.0800 | 0.0800 | 0.2000 | 15400 | |
236 | ACMD | 0 | 0 | |||||||
237 | ACME | 300 | 16 | 15 1/4 | 16 | 15 1/4 | 15 1/2 | 16 | 15300 | |
238 | ACMG | 20900 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0550 | 0.0850 | 20900 | |
239 | ACMI | 400 | 1 3/4 | 1 3/8 | 1 3/4 | 1 3/16 | 1 1/2 | 1 13/16 | 357600 | |
240 | ACMIW | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 3/16 | 3/8 | 3000 | |
241 | ACMM | 800 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 6 1/4 | 2000 | |
242 | ACMT | 1000 | 17.0000 | 15.0000 | 17.0000 | 0 | ||||
243 | ACMTA | 400 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 | 400 | |
244 | ACMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.16 | 5.30 | 13850 | |
245 | ACN | 500 | 12 | 12 | 12 | 12 | 12 | 12 3/8 | 500 | |
246 | ACNA | 0 | 0 | |||||||
247 | ACNAF | 300 | 3 1/16 | 3 1/16 | 3 3/16 | 0 | ||||
248 | ACNB | 200 | 17.7500 | 18.2500 | 18.2500 | 17.7500 | 17.2500 | 18.2500 | 1300 | |
249 | ACNGF | 0 | 69 1/2 | 72 1/4 | 0 | |||||
250 | ACNM | 0 | 0 | |||||||
251 | ACNN | 0 | 0 | |||||||
252 | ACNS | 200 | 6 1/4 | 6 | 6 1/4 | 5 3/4 | 5 3/8 | 6 1/4 | 1600 | |
253 | ACNSC | 1500 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | ||||
254 | ACNSX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.85 | 0 | |
255 | ACNT | 0 | 0 | |||||||
256 | ACNTF | 5000 | 18 3/4 | 17 1/2 | 19 3/4 | 17 1/4 | 18 3/4 | 19 1/4 | 208700 | |
257 | ACNWF | 400 | 15 1/2 | 0 | ||||||
258 | ACO | 100 | 29 3/8 | 28 1/8 | 28 3/4 | 0 | ||||
259 | ACO.X | 0 | 0 | |||||||
260 | ACO.Y | 0 | 0 | |||||||
261 | ACOL | 200 | 15 3/8 | 16 | 16 1/8 | 15 1/4 | 15 1/4 | 15 3/8 | 53700 | |
262 | ACOM | 500 | 11 | 10 3/4 | 11 | 10 1/2 | 10 1/2 | 11 | 35600 | |
263 | ACOO | 0 | 0 | |||||||
264 | ACP | 300 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 300 | |||
265 | ACPAX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.52 | 0 | |
266 | ACPBX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
267 | ACPCX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
268 | ACPD | 0 | 0 | |||||||
269 | ACPI | 1000 | 5 3/16 | 5 1/8 | 5 1/2 | 0 | ||||
270 | ACPp | 1000 | 5 7/8 | 0 | ||||||
271 | ACQG | 4000 | 0.0002 | 0 | ||||||
272 | ACRBX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
273 | ACRCX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
274 | ACREX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.51 | 0 | |
275 | ACRG | 1000 | 5/8 | 19/32 | 5/8 | 1/2 | 1/2 | 5/8 | 8000 | |
276 | ACRI | 1000 | 5.7500 | 5.3750 | 5.7500 | 5.3750 | 5.3750 | 5.8750 | 6000 | |
277 | ACRNX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
278 | ACRO | 700 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 3400 | |
279 | ACROU | 500 | 5 1/8 | 5 3/16 | 5 3/4 | 0 | ||||
280 | ACROW | 1000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 1/2 | 1000 | |
281 | ACROX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
282 | ACRS | 1100 | 6 7/8 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 7 1/8 | 2800 | |
283 | ACRT | 500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 | 1 15/16 | 2 3/16 | 1900 | |
284 | ACRXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.80 | 4.92 | 42365 | |
285 | ACS | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 200 | |||
286 | ACSA | 3400 | 36 3/4 | 37 1/2 | 37 1/2 | 36 3/4 | 36 3/4 | 37 1/2 | 115300 | |
287 | ACSD | 2000 | 0.0100 | 0 | ||||||
288 | ACSI | 900 | 2 1/8 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 19700 | |
289 | ACSIW | 4500 | 15/32 | 1/2 | 19/32 | 7/16 | 7/16 | 19/32 | 24500 | |
290 | ACSTX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 15.29 | 0 | |
291 | ACSWX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
292 | ACSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.66 | 2.68 | 282 | |
293 | ACSYX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
294 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | ||||
295 | ACTC | 3000 | 5 5/8 | 4 5/8 | 5 5/8 | 4 | 5 1/2 | 6 3/8 | 16000 | |
296 | ACTEL | 0 | 0 | |||||||
297 | ACTFX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
298 | ACTGX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
299 | ACTHX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.79 | 0 | |
300 | ACTI | 200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 39/64 | 4 3/8 | 4 5/8 | 1800 | |
301 | ACTIW | 1000 | 5/8 | 5/8 | 15/16 | 0 | ||||
302 | ACTL | 1000 | 11 3/8 | 11 7/8 | 11 7/8 | 11 3/8 | 11 3/8 | 11 5/8 | 44500 | |
303 | ACTM | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/4 | 10 1/8 | 10 5/8 | 2400 | |
304 | ACTMX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.81 | 0 | |
305 | ACTN | 10000 | 15 | 14 3/4 | 15 1/4 | 14 1/2 | 14 7/8 | 15 | 208200 | |
306 | ACTR | 0 | 0 | |||||||
307 | ACTX | 9200 | 0.1250 | 0 | ||||||
308 | ACTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.62 | 2.66 | 901 | |
309 | ACTYF | 700 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
310 | ACU | 100 | 3 5/8 | 0 | ||||||
311 | ACU.A | 0 | 0 | |||||||
312 | ACUAX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 9.02 | 0 | |
313 | ACUBX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 | |
314 | ACUCX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 | |
315 | ACV | 300 | 31 3/4 | 34 3/4 | 35 1/4 | 0 | ||||
316 | ACV.A | 0 | 0 | |||||||
317 | ACV/A | 100 | 27 5/8 | 32 3/8 | 32 7/8 | 0 | ||||
318 | ACVA | 0 | 0 | |||||||
319 | ACVBX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
320 | ACVC | 1000 | 27 | 27 | 27 1/8 | 27 | 27 | 28 1/2 | 20600 | |
321 | ACVEX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
322 | ACVIX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
323 | ACVMX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
324 | ACVOX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
325 | ACVSX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
326 | ACVT | 0 | 0 | |||||||
327 | ACX | 400 | 15 1/8 | 15 1/4 | 15 1/4 | 15 | 14 7/8 | 15 3/8 | 2200 | |
328 | ACXM | 500 | 24 1/2 | 25 1/4 | 25 1/4 | 24 1/4 | 24 1/4 | 24 3/4 | 42400 | |
329 | ACXT | 400 | 16 1/2 | 16 | 16 1/2 | 0 | ||||
330 | ACYT | 1000 | 0.0312 | 0.0312 | 0.2400 | 0 | ||||
331 | ACZ | 3000 | 5/8 | 0 | ||||||
332 | ACZXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.56 | 4.76 | 3115 | |
333 | AD | 2000 | 20 3/8 | 19 1/2 | 20 3/8 | 19 1/2 | 20 1/8 | 21 | 2400 | |
334 | ADA | 400 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 3/8 | 400 | |
335 | ADAAX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 15.22 | 0 | |
336 | ADAC | 200 | 13 3/4 | 14 1/8 | 14 1/8 | 13 3/4 | 13 3/4 | 14 | 23900 | |
337 | ADAM | 100 | 5 1/8 | 5 1/2 | 5 5/8 | 5 1/8 | 5 1/8 | 5 1/2 | 7600 | |
338 | ADAX | 2000 | 9 3/4 | 10 1/4 | 10 3/4 | 9 3/4 | 9 3/4 | 10 1/4 | 53400 | |
339 | ADBAX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
340 | ADBE | 200 | 35 5/8 | 35 7/8 | 36 5/8 | 35 | 35 3/8 | 35 5/8 | 2053600 | |
341 | ADBI | 300 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.5000 | 3.5000 | 300 | |
342 | ADBLX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.40 | 0 | |
343 | ADC | 500 | 16 | 16 1/4 | 16 1/4 | 15 3/4 | 1800 | |||
344 | ADCFX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 13.11 | 0 | |
345 | ADCM | 1000 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.4687 | 0.5937 | 1000 | |
346 | ADCO | 100 | 7 | 7 1/4 | 7 1/4 | 7 | 6 3/4 | 7 1/4 | 300 | |
347 | ADCSX | 0 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | |
348 | ADCT | 200 | 30 1/2 | 30 3/4 | 32 1/4 | 30 1/2 | 30 1/2 | 31 | 586500 | |
349 | ADDM | 200 | 2.5625 | 2.5625 | 2.5625 | 2.5625 | 2.3125 | 2.5625 | 1800 | |
350 | ADDMW | 1000 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
351 | ADDR | 100 | 15 1/4 | 14 1/2 | 15 1/4 | 14 1/2 | 14 3/4 | 15 1/4 | 33100 | |
352 | ADEC | 0 | 0 | |||||||
353 | ADEFX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 14.57 | 0 | |
354 | ADEGX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
355 | ADEN | 2000 | 1.0000 | 0.5000 | 1.2500 | 0 | ||||
356 | ADET | 0 | 0.6250 | 1.0000 | 0 | |||||
357 | ADEX | 10000 | 13 5/8 | 14 1/4 | 14 3/4 | 13 1/2 | 13 1/2 | 14 | 83400 | |
358 | ADF | 100 | 10 3/4 | 10 5/8 | 11 1/8 | 0 | ||||
359 | ADFSX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.15 | 0 | |
360 | ADGE | 2000 | 4 | 4 | 4 | 3 7/8 | 3 7/8 | 3 15/16 | 6800 | |
361 | ADGI | 15000 | 0.2200 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | 0.2300 | 311000 | |
362 | ADGIX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
363 | ADGRX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
364 | ADGVX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
365 | ADHC | 1100 | 47 1/8 | 46 1/2 | 47 1/4 | 46 5/16 | 46 3/4 | 47 1/2 | 196000 | |
366 | ADHE | 0 | 0 | |||||||
367 | ADHYX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
368 | ADI | 400 | 19 3/4 | 19 1/4 | 19 7/8 | 19 1/4 | 19 5/8 | 20 | 2000 | |
369 | ADIA | 0 | 0 | |||||||
370 | ADIAY | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/4 | 200 | |
371 | ADIOX | 0 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 21.09 | 0 | |
372 | ADIR | 0 | 0 | |||||||
373 | ADK | 500 | 4 | 0 | ||||||
374 | ADK.WA | 0 | 0 | |||||||
375 | ADK/WS/A | 1500 | 5/8 | 0 | ||||||
376 | ADK/WS/B | 10000 | 1/4 | 0 | ||||||
377 | ADLA | 0 | 0 | |||||||
378 | ADLAC | 5000 | 8 1/8 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/4 | 25200 | |
379 | ADLI | 6000 | 15/16 | 3/4 | 15/16 | 3/4 | 13/16 | 15/16 | 10100 | |
380 | ADLN | 0 | 0 | |||||||
381 | ADLP | 800 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.1875 | 800 | |
382 | ADLR | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
383 | ADLT | 600 | 10 11/32 | 10 1/8 | 10 19/32 | 9 7/8 | 9 7/8 | 10 11/32 | 132000 | |
384 | ADM | 7600 | 18 | 17 7/8 | 18 | 17 7/8 | 17 3/4 | 18 1/4 | 31100 | |
385 | ADMG | 4000 | 25/32 | 7/8 | 1 1/32 | 3/4 | 3/4 | 25/32 | 144700 | |
386 | ADMR | 300 | 2 1/32 | 2 3/32 | 2 3/32 | 2 1/32 | 2 1/32 | 2 3/32 | 10800 | |
387 | ADMS | 400 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/8 | 400 | |
388 | ADMSX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.15 | 0 | |
389 | ADMT | 1000 | 3/16 | 1/4 | 1/4 | 3/16 | 3/16 | 1/4 | 93500 | |
390 | ADMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.80 | 4.92 | 367 | |
391 | ADN | 5000 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | ||||
392 | ADNE | 0 | 0 | |||||||
393 | ADNEA | 2000 | 1 5/16 | 1 1/4 | 1 1/2 | 0 | ||||
394 | ADNM | 17400 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
395 | ADNV | 200000 | 0.0030 | 0.0020 | 0.0050 | 0 | ||||
396 | ADO/WS | 5000 | 2 1/4 | 1 3/4 | 2 1/4 | 0 | ||||
397 | ADOO | 0 | 0 | |||||||
398 | ADP | 3800 | 23 | 21 1/8 | 21 1/2 | 0 | ||||
399 | ADPS | 0 | 0 | |||||||
400 | ADPT | 2800 | 38 1/8 | 41 3/8 | 41 5/8 | 38 | 38 | 38 1/8 | 1693300 | |
401 | ADR | 0 | 468.08 | 466.02 | 468.12 | 465.72 | 0 | |||
402 | ADRE | 0 | 0 | |||||||
403 | ADRG | 700 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.5312 | 700 | |
404 | ADRGW | 700 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1562 | 3000 | |
405 | ADRI | 200 | 20.0000 | 0 | ||||||
406 | ADRIX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
407 | ADRS | 1000 | 0.0100 | 0 | ||||||
408 | ADS/WS | 0 | 0 | |||||||
409 | ADSI | 5000 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
410 | ADSIX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
411 | ADSO | 200 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 11800 | |
412 | ADSOW | 100 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 15/16 | 100 | |
413 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | ||||
414 | ADSPU | 100 | 15 1/4 | 14 3/4 | 16 1/2 | 0 | ||||
415 | ADSPW | 700 | 5 | 4 1/2 | 5 | 0 | ||||
416 | ADSPX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | |
417 | ADSS | 0 | 0 | |||||||
418 | ADST | 300 | 151.0000 | 150.0000 | 165.0000 | 0 | ||||
419 | ADT | 400 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/4 | 14 7/8 | 400 | |
420 | ADTC | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/2 | 9200 | |
421 | ADTCW | 2000 | 3/8 | 1/4 | 7/16 | 1/4 | 5/16 | 7/16 | 4100 | |
422 | ADTI | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
423 | ADTK | 200 | 9 7/8 | 9 3/4 | 10 1/2 | 9 3/4 | 9 7/8 | 10 5/8 | 230000 | |
424 | ADTN | 300 | 34 3/4 | 44 1/4 | 44 1/4 | 32 1/4 | 34 1/4 | 35 | 1895100 | |
425 | ADTX | 1000 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
426 | ADV | 800 | 8 7/8 | 8 3/8 | 8 7/8 | 0 | ||||
427 | ADVA | 2000 | 0.3437 | 0.2500 | 0.3437 | 0.2500 | 0.2500 | 0.4375 | 2100 | |
428 | ADVB | 200 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1500 | 200 | |
429 | ADVG | 500 | 18 | 18 | 19 | 0 | ||||
430 | ADVI | 10000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.4375 | 0.5000 | 92300 | |
431 | ADVN | 0 | 0 | |||||||
432 | ADVNA | 1000 | 40 7/8 | 38 1/4 | 41 1/4 | 37 3/4 | 40 1/2 | 41 | 690800 | |
433 | ADVNB | 1000 | 38 3/4 | 35 3/4 | 39 1/4 | 35 1/4 | 38 1/2 | 39 | 484300 | |
434 | ADVNZ | 1000 | 38 7/8 | 37 3/4 | 38 7/8 | 37 3/4 | 38 1/2 | 39 1/8 | 9000 | |
435 | ADVR | 25000 | 0.1975 | 0.1925 | 0.2000 | 0.1850 | 0.1900 | 0.1975 | 1777300 | |
436 | ADVS | 2000 | 17 1/4 | 16 | 17 1/2 | 16 | 16 3/4 | 17 1/2 | 53100 | |
437 | ADVT | 1000 | 3/4 | 1 | 1 1/64 | 11/16 | 11/16 | 13/16 | 148200 | |
438 | ADW | 0 | 73.95 | 0.74 | 73.95 | 0.73 | 0 | |||
439 | ADX | 200 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/2 | 18 7/8 | 300 | |
440 | ADYN | 0 | 0 | |||||||
441 | ADYNF | 300 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/4 | 1300 | |
442 | AE | 500 | 6 1/4 | 6 1/4 | 6 5/8 | 0 | ||||
443 | AEAGX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0 | |
444 | AEAXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.39 | 4.71 | 439 | |
445 | AEBAX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
446 | AEBXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.90 | 4.21 | 691 | |
447 | AEC | 400 | 21 3/4 | 21 | 21 3/8 | 0 | ||||
448 | AECI | 500 | 13 3/8 | 0 | ||||||
449 | AECO | 5000 | 0.7500 | 0.7812 | 0.7812 | 0.6875 | 0.6875 | 0.7500 | 41000 | |
450 | AECp | 0 | 0 | |||||||
451 | AECpA | 4000 | 25 3/8 | 25 1/8 | 25 3/8 | 25 1/16 | 18000 | |||
452 | AED | 100 | 21 5/8 | 0 | ||||||
453 | AEDU | 5000 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
454 | AEF | 200 | 10 3/8 | 10 1/4 | 10 5/8 | 0 | ||||
455 | AEFAX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
456 | AEG | 400 | 33 1/4 | 44 3/8 | 44 7/8 | 0 | ||||
457 | AEGGF | 6 | 93 | 93 1/4 | 93 1/4 | 93 | 93 | 94 1/2 | 26 | |
458 | AEGI | 200 | 3.5000 | 3.5000 | 3.5000 | 3.0000 | 3.0000 | 3.5000 | 1200 | |
459 | AEGIX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
460 | AEGRX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
461 | AEGX | 0 | 0 | |||||||
462 | AEGXY | 0 | 0 | |||||||
463 | AEIAX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
464 | AEIC | 11500 | 20 13/16 | 21 3/4 | 21 3/4 | 20 3/4 | 20 3/4 | 21 1/4 | 56100 | |
465 | AEIGX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
466 | AEIIX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
467 | AEIS | 2000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 144300 | |
468 | AEIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.98 | 3.03 | 2480 | |
469 | AEK | 8400 | 64 | 0 | ||||||
470 | AELN | 0 | 0 | |||||||
471 | AELNA | 300 | 23 1/4 | 23 3/4 | 23 3/4 | 23 | 23 | 23 3/4 | 8800 | |
472 | AEM | 200 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 15 | 200 | |
473 | AEMGX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
474 | AEMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.52 | 5.68 | 958 | |
475 | AEN | 200 | 20 1/8 | 21 1/2 | 21 1/2 | 20 | 2000 | |||
476 | AENC | 600 | 0.2600 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2800 | 126300 | |
477 | AENCP | 1000 | 1.9500 | 0 | ||||||
478 | AENM | 28100 | 0.0010 | 0 | ||||||
479 | AENp | 14000 | 36 | 36 | 36 | 36 | 14000 | |||
480 | AEOK | 5000 | 4 11/16 | 4 11/16 | 4 11/16 | 4 9/16 | 4 9/16 | 4 11/16 | 35700 | |
481 | AEOS | 500 | 6 3/8 | 6 1/2 | 6 1/2 | 6 | 6 1/8 | 6 3/8 | 38000 | |
482 | AEP | 100 | 42 1/2 | 42 5/8 | 42 5/8 | 42 1/2 | 42 1/4 | 42 1/2 | 2700 | |
483 | AEPGX | 0 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 24.82 | 1 | |
484 | AEPI | 200 | 23 | 22 | 23 | 0 | ||||
485 | AEQIX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | |
486 | AEQRX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 17.04 | 0 | |
487 | AERI | 37000 | 0.0001 | 0 | ||||||
488 | AERN | 3000 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 32200 | |
489 | AERO | 700 | 0.0625 | 0.0625 | 0.1200 | 0 | ||||
490 | AEROP | 1400 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
491 | AERS | 3000 | 1 45/64 | 1 5/8 | 2 1/16 | 0 | ||||
492 | AERT | 0 | 0 | |||||||
493 | AERTA | 2500 | 1 1/4 | 15/16 | 1 1/4 | 29/32 | 1 1/8 | 1 1/4 | 136300 | |
494 | AERTZ | 1200 | 1/8 | 1/8 | 1/4 | 0 | ||||
495 | AERXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.88 | 2.93 | 648 | |
496 | AESC | 3500 | 22 | 21 3/4 | 22 | 21 1/2 | 21 1/2 | 22 | 57300 | |
497 | AESGX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | |
498 | AET | 200 | 72 3/8 | 72 3/8 | 72 3/8 | 72 1/4 | 72 | 72 5/8 | 2300 | |
499 | AETAX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
500 | AETBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
501 | AETC | 200 | 12 3/4 | 12 1/2 | 12 7/8 | 12 1/2 | 12 1/2 | 12 7/8 | 90000 | |
502 | AETFX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
503 | AETG | 20000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1400 | 32000 | |
504 | AETI | 0 | 0 | |||||||
505 | AETP | 0 | 0 | |||||||
506 | AETpA | 300 | 28 | 27 7/8 | 28 | 27 7/8 | 2400 | |||
507 | AEW | 0 | 0 | |||||||
508 | AEWpC | 4860 | 98 1/2 | 0 | ||||||
509 | AF | 100 | 13 5/8 | 13 1/4 | 13 3/4 | 0 | ||||
510 | AFAD | 400 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2187 | 0.3750 | 400 | |
511 | AFAP | 100 | 111.2500 | 110.0000 | 125.0000 | 0 | ||||
512 | AFAS | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 1300 | |
513 | AFC | 300 | 26 7/8 | 27 | 27 3/4 | 0 | ||||
514 | AFCB | 10000 | 16 3/16 | 16 1/4 | 16 3/8 | 16 1/8 | 16 1/8 | 16 3/8 | 46300 | |
515 | AFCC | 0 | 0 | |||||||
516 | AFCJ | 200 | 20.7500 | 19.7500 | 21.0000 | 0 | ||||
517 | AFCPX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
518 | AFCX | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 500 | |
519 | AFDW | 0 | 0 | |||||||
520 | AFE | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 | 24 1/2 | 100 | |
521 | AFEM | 1500 | 2.9375 | 3.0600 | 3.0600 | 2.9375 | 2.9375 | 3.1250 | 4500 | |
522 | AFF | 1000 | 14 3/4 | 14 5/8 | 14 3/4 | 0 | ||||
523 | AFFF | 0 | 0 | |||||||
524 | AFFFZ | 500 | 28 | 28 | 28 | 28 | 28 | 28 1/2 | 1600 | |
525 | AFFN | 6800 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
526 | AFG | 500 | 31 7/8 | 31 3/4 | 32 1/4 | 0 | ||||
527 | AFGL | 11800 | 2 1/32 | 2 1/4 | 2 1/4 | 2 | 2 | 2 7/8 | 26600 | |
528 | AFGPX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 | |
529 | AFHC | 0 | 0.0010 | 0.1000 | 0 | |||||
530 | AFI/P | 10000 | 101 | 0 | ||||||
531 | AFI/RPG | 300 | 10 1/2 | 0 | ||||||
532 | AFI/Z | 10000 | 104 1/2 | 0 | ||||||
533 | AFIIX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
534 | AFIL | 1100 | 35 1/2 | 33 1/2 | 35 1/2 | 0 | ||||
535 | AFIRX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.23 | 0 | |
536 | AFIpE | 100 | 8 3/4 | 0 | ||||||
537 | AFIpF | 300 | 19 5/8 | 0 | ||||||
538 | AFIpG | 1000 | 11 | 11 | 11 1/2 | 0 | ||||
539 | AFL | 500 | 46 1/2 | 46 1/8 | 46 1/2 | 46 1/8 | 46 5/8 | 47 | 1500 | |
540 | AFLCX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
541 | AFLX | 20000 | 19 1/8 | 18 3/4 | 19 1/8 | 18 1/4 | 18 3/4 | 19 1/4 | 138500 | |
542 | AFLXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.99 | 3.06 | 1151 | |
543 | AFN | 1000 | 1 3/8 | 1 5/16 | 1 3/8 | 1 1/4 | 8300 | |||
544 | AFP | 12800 | 6 15/16 | 0 | ||||||
545 | AFPC | 2000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 9/16 | 7300 | |
546 | AFPF | 0 | 0 | |||||||
547 | AFPFZ | 200 | 8 1/2 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 10700 | |
548 | AFRIC | 0 | 0 | |||||||
549 | AFSF | 300 | 40.0000 | 0 | ||||||
550 | AFTC | 500 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.2200 | 500 | |
551 | AFTEX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.83 | 0 | |
552 | AFTRX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
553 | AFTXZ | 200 | 6 3/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 4000 | |
554 | AFTY | 500 | 6 7/16 | 5 7/8 | 6 3/4 | 5 7/8 | 6 3/8 | 6 5/8 | 177400 | |
555 | AFUL | 0 | 0 | |||||||
556 | AFWA | 100000 | 0.0312 | 0.0312 | 0.1562 | 0 | ||||
557 | AFWY | 1000 | 11 1/8 | 11 1/4 | 11 3/8 | 10 1/4 | 10 7/8 | 11 1/8 | 243200 | |
558 | AG | 100 | 43 7/8 | 43 7/8 | 43 7/8 | 43 7/8 | 42 3/4 | 43 1/2 | 100 | |
559 | AGAAX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.61 | 0 | |
560 | AGABX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
561 | AGAI | 700 | 14 1/4 | 14 5/8 | 15 | 14 1/4 | 14 1/4 | 15 | 22700 | |
562 | AGAIX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 | |
563 | AGAM | 10000 | 4 | 4 1/8 | 4 1/4 | 3 3/4 | 4 | 4 1/8 | 38900 | |
564 | AGAMU | 1000 | 4 1/2 | 4 | 5 | 0 | ||||
565 | AGAMW | 5000 | 17/32 | 1/4 | 3/4 | 0 | ||||
566 | AGBBX | 0 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0 | |
567 | AGBFX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | |
568 | AGBG | 1000 | 1 1/4 | 1 5/32 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 99700 | |
569 | AGBIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
570 | AGBR | 0 | 0 | |||||||
571 | AGBRF | 0 | 0 | |||||||
572 | AGC | 1500 | 34 5/8 | 34 3/4 | 35 1/8 | 0 | ||||
573 | AGCF | 0 | 0 | |||||||
574 | AGCFF | 0 | 0 | |||||||
575 | AGCH | 300 | 25 | 25 1/4 | 25 1/4 | 25 | 24 1/4 | 25 1/4 | 1400 | |
576 | AGCT | 0 | 0 | |||||||
577 | AGCpC | 200 | 53 1/2 | 0 | ||||||
578 | AGCpM | 500 | 26 5/8 | 26 5/8 | 26 3/4 | 26 5/8 | 3000 | |||
579 | AGCpN | 500 | 26 1/4 | 26 | 26 1/4 | 26 | 2900 | |||
580 | AGDBX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 | |
581 | AGDM | 500 | 7/8 | 7/8 | 1 | 0 | ||||
582 | AGDY | 0 | 0 | |||||||
583 | AGE | 100 | 23 5/8 | 24 1/8 | 24 1/8 | 23 5/8 | 23 3/4 | 24 1/8 | 200 | |
584 | AGEFX | 0 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.95 | 0 | |
585 | AGEL | 1000 | 0.0400 | 0.0400 | 0.0900 | 0 | ||||
586 | AGEO | 500 | 0.8750 | 0.8750 | 1.1875 | 0 | ||||
587 | AGF | 100 | 5 5/8 | 5 3/8 | 5 3/4 | 0 | ||||
588 | AGGAX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.99 | 0 | |
589 | AGGBX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
590 | AGGT | 0 | 0 | |||||||
591 | AGH | 300 | 5 1/2 | 5 1/4 | 5 3/4 | 0 | ||||
592 | AGI | 500 | 4 | 4 1/8 | 4 1/8 | 4 | 1700 | |||
593 | AGIAX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 14.13 | 0 | |
594 | AGIBX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
595 | AGIFX | 0 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 0 | |
596 | AGII | 200 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 30 1/4 | 31 1/4 | 2200 | |
597 | AGIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.22 | 5.35 | 6451 | |
598 | AGL | 200 | 20 1/4 | 20 | 20 5/8 | 0 | ||||
599 | AGLAX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.88 | 0 | |
600 | AGLBX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0 | |
601 | AGLCM | 100 | 62.5000 | 0 | ||||||
602 | AGLCN | 0 | 0 | |||||||
603 | AGLCX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0 | |
604 | AGLF | 100 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 19800 | |
605 | AGLFW | 100 | 0.0312 | 0 | ||||||
606 | AGMAX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.61 | 0 | |
607 | AGMBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
608 | AGMCX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
609 | AGMI | 0 | 0 | |||||||
610 | AGMIF | 300 | 12 7/8 | 13 3/4 | 13 3/4 | 12 7/8 | 12 7/8 | 13 1/8 | 215800 | |
611 | AGMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.09 | 5.21 | 23617 | |
612 | AGN | 100 | 32 1/4 | 32 3/8 | 32 3/4 | 0 | ||||
613 | AGNMX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
614 | AGNT | 1000 | 1.8125 | 1.5000 | 1.7500 | 0 | ||||
615 | AGNU | 3000 | 2 5/8 | 2 15/16 | 2 15/16 | 2 5/8 | 2 5/8 | 2 3/4 | 66500 | |
616 | AGO | 0 | 6 | 6 3/4 | 0 | |||||
617 | AGOVX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.19 | 0 | |
618 | AGP | 0 | 0 | |||||||
619 | AGPC | 2500 | 3/16 | 3/16 | 7/32 | 0 | ||||
620 | AGPCE | 13500 | 3/16 | 3/16 | 7/32 | 3/16 | 3/16 | 1/4 | 46100 | |
621 | AGPH | 100 | 43 1/2 | 44 | 45 | 42 | 43 | 43 1/2 | 425000 | |
622 | AGPT | 28500 | 0.0100 | 0.0050 | 0.0600 | 0 | ||||
623 | AGR | 300 | 17 | 20 7/8 | 21 1/4 | 0 | ||||
624 | AGR.A | 0 | 0 | |||||||
625 | AGR.B | 0 | 0 | |||||||
626 | AGRCX | 0 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0 | |
627 | AGRE | 0 | 0 | |||||||
628 | AGREA | 2900 | 26 1/4 | 26 1/8 | 26 3/8 | 26 | 26 | 26 1/4 | 1589300 | |
629 | AGRFX | 0 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 30.81 | 0 | |
630 | AGRI | 2000 | 1 15/16 | 1 7/8 | 2 | 0 | ||||
631 | AGRM | 32700 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
632 | AGRN | 0 | 0 | |||||||
633 | AGRO | 2100 | 2 13/16 | 2 9/16 | 3 | 0 | ||||
634 | AGROX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | |
635 | AGRP | 0 | 0 | |||||||
636 | AGRPA | 200 | 19 | 19 1/2 | 19 1/2 | 18 3/4 | 19 1/4 | 20 | 600 | |
637 | AGRPB | 5000 | 19 1/2 | 19 1/4 | 19 3/4 | 18 3/4 | 19 1/4 | 19 3/4 | 38500 | |
638 | AGRS | 1000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0800 | 1000 | |
639 | AGRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.63 | 4.74 | 29423 | |
640 | AGS | 5000 | 1/32 | 1/32 | 5/64 | 0 | ||||
641 | AGSLX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
642 | AGSV | 100 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 | 9 3/4 | 4300 | |
643 | AGSVG | 10 | 110 | 109 | 113 | 0 | ||||
644 | AGSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.02 | 5.14 | 5414 | |
645 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
646 | AGTC | 10000 | 0.5000 | 0.3125 | 0.5625 | 0 | ||||
647 | AGTHX | 0 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 31.86 | 0 | |
648 | AGTI | 10000 | 0.4000 | 0.4062 | 0.4218 | 0.3700 | 0.3800 | 0.4100 | 208900 | |
649 | AGTP | 1900 | 2.1875 | 2.1250 | 2.1875 | 2.0625 | 2.0625 | 2.1875 | 4400 | |
650 | AGTT | 10000 | 0.3750 | 0.3125 | 0.3750 | 0.3125 | 0.2187 | 0.3750 | 20000 | |
651 | AGTTP | 200 | 2.2500 | 0 | ||||||
652 | AGTTU | 1000 | 0.8750 | 0.8750 | 1.7500 | 0 | ||||
653 | AGTTW | 0 | 0.1250 | 0.3125 | 0 | |||||
654 | AGU | 0 | 0 | |||||||
655 | AGUS | 100 | 0.0100 | 0 | ||||||
656 | AGVBX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
657 | AGVS | 700 | 0.4375 | 0.4375 | 0.6250 | 0 | ||||
658 | AGVT | 0 | 0 | |||||||
659 | AGWBX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
660 | AGWFX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.19 | 0 | |
661 | AGw | 0 | 20 7/8 | 22 5/8 | 0 | |||||
662 | AHA | 1000 | 11 | 11 | 11 | 11 | 1000 | |||
663 | AHAIA | 500 | 5.0000 | 4.0000 | 6.0000 | 0 | ||||
664 | AHB | 0 | 0 | |||||||
665 | AHBPX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
666 | AHC | 100 | 53 | 53 | 53 | 53 | 52 5/8 | 54 1/8 | 100 | |
667 | AHCC | 1000 | 18 1/2 | 18 | 18 3/4 | 18 | 18 1/4 | 18 3/4 | 55100 | |
668 | AHCI | 2000 | 0 | |||||||
669 | AHCS | 0 | 0 | |||||||
670 | AHDEX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | |
671 | AHE | 800 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 23 | 800 | |
672 | AHEGX | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0 | |
673 | AHEP | 0 | 0 | |||||||
674 | AHEPZ | 100 | 17 1/4 | 17 | 17 1/4 | 16 1/2 | 16 3/4 | 17 1/2 | 4100 | |
675 | AHERX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0 | |
676 | AHFMX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
677 | AHGP | 20000 | 0.0100 | 0.0010 | 0.0400 | 0 | ||||
678 | AHIC | 0 | 0 | |||||||
679 | AHIS | 1000 | 6 3/8 | 6 | 6 3/4 | 6 | 6 3/8 | 7 | 45000 | |
680 | AHITX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.25 | 0 | |
681 | AHL | 800 | 23 1/8 | 0 | ||||||
682 | AHLC | 0 | 0 | |||||||
683 | AHLFX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
684 | AHLT | 1500 | 1.0000 | 1.0000 | 1.3750 | 0 | ||||
685 | AHM | 100 | 25 3/4 | 25 1/2 | 25 7/8 | 0 | ||||
686 | AHMC | 0 | 0 | |||||||
687 | AHMN | 0 | 0 | |||||||
688 | AHMNY | 0 | 0 | |||||||
689 | AHMpB | 4700 | 25 63/64 | 25 63/64 | 25 63/64 | 25 63/64 | 48100 | |||
690 | AHMpC | 200 | 26 1/4 | 26 1/8 | 26 3/8 | 26 1/8 | 30600 | |||
691 | AHMpD | 300 | 59 | 59 | 59 | 59 | 300 | |||
692 | AHNT | 5000 | 1/32 | 1/32 | 1/8 | 0 | ||||
693 | AHO | 100 | 42 | 40 7/8 | 41 3/4 | 0 | ||||
694 | AHOM | 500 | 27 7/8 | 27 1/8 | 28 1/4 | 26 7/8 | 27 1/2 | 28 1/4 | 74600 | |
695 | AHP | 100 | 96 5/8 | 96 1/2 | 96 5/8 | 95 1/2 | 96 1/4 | 96 3/4 | 3200 | |
696 | AHPI | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 | 11 1/8 | 11 3/4 | 17500 | |
697 | AHPM | 0 | 0 | |||||||
698 | AHPX | 0 | 0 | |||||||
699 | AHPp | 400 | 867 | 845 | 885 | 0 | ||||
700 | AHR | 700 | 3 1/4 | 2 7/8 | 3 7/8 | 0 | ||||
701 | AHRC | 1000 | 1.3750 | 1.4062 | 1.5000 | 1.3750 | 1.3750 | 1.4375 | 54000 | |
702 | AHS/WS | 0 | 1/32 | 1/8 | 0 | |||||
703 | AHSC | 0 | 0 | |||||||
704 | AHSCL | 2000 | 0.0010 | 0 | ||||||
705 | AHSI | 1500 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
706 | AHT | 4900 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 6900 | |||
707 | AHTS | 300 | 0.5625 | 0.6562 | 0.6562 | 0.5625 | 0.5937 | 0.6875 | 10300 | |
708 | AHTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.55 | 2.59 | 1161 | |
709 | AHYBX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
710 | AHYD | 300 | 0.0100 | 0 | ||||||
711 | AI | 100 | 7 1/4 | 0 | ||||||
712 | AIA | 100 | 3 5/16 | 3 3/16 | 3 11/16 | 0 | ||||
713 | AIB | 500 | 34 3/4 | 34 1/8 | 34 7/8 | 0 | ||||
714 | AIBAX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.48 | 0 | |
715 | AIBCX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
716 | AIBK | 3100 | 0.1000 | 0 | ||||||
717 | AIBp | 100 | 27 1/2 | 27 3/8 | 28 1/4 | 0 | ||||
718 | AIC | 800 | 2 7/8 | 2 5/8 | 3 | 0 | ||||
719 | AICC | 1500 | 0.0156 | 0 | ||||||
720 | AICO | 0 | 0 | |||||||
721 | AICrwa | 0 | 0 | |||||||
722 | AICwr | 0 | 0 | |||||||
723 | AID/WS | 0 | 1/8 | 1/2 | 0 | |||||
724 | AIDA | 500 | 3 3/8 | 3 3/8 | 3 1/2 | 3 1/4 | 3 3/8 | 3 1/2 | 39200 | |
725 | AIDAW | 10000 | 33/64 | 7/16 | 33/64 | 7/16 | 7/16 | 17/32 | 21000 | |
726 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | |||||
727 | AIE/WS | 0 | 3 | 4 | 0 | |||||
728 | AIEBX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
729 | AIF | 300 | 14 7/8 | 14 1/2 | 14 7/8 | 0 | ||||
730 | AIFAX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.47 | 0 | |
731 | AIFC | 300 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 9 3/4 | 10 1/2 | 300 | |
732 | AIFIX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
733 | AIFS | 1800 | 2.2500 | 2.1250 | 2.3750 | 0 | ||||
734 | AIG | 400 | 94 1/2 | 93 5/8 | 94 1/2 | 93 5/8 | 94 | 94 1/2 | 3400 | |
735 | AII | 100 | 14 1/2 | 14 5/8 | 15 1/8 | 0 | ||||
736 | AIIEX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14.63 | 0 | |
737 | AIJ | 800 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 1100 | |||
738 | AIK | 400 | 13 | 13 | 13 | 13 | 400 | |||
739 | AILA | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.2187 | 22000 | |
740 | AILP | 1000 | 1 15/32 | 1 3/8 | 1 15/32 | 1 3/8 | 1 13/32 | 1 15/32 | 25400 | |
741 | AILY | 300 | 17.1250 | 0 | ||||||
742 | AIM | 300 | 1 3/8 | 0 | ||||||
743 | AIME | 1500 | 5.0000 | 5.0000 | 5.5000 | 0 | ||||
744 | AIMM | 800 | 12 7/16 | 12 1/8 | 12 7/8 | 12 1/8 | 12 1/4 | 12 5/8 | 59300 | |
745 | AIMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.47 | 4.55 | 2863 | |
746 | AIN | 15300 | 17 5/8 | 17 5/8 | 18 3/8 | 0 | ||||
747 | AIND | 10000 | 15 3/4 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 33200 | |
748 | AINI | 10000 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 3.0000 | 16500 | |
749 | AINIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
750 | AINN | 200 | 10 3/8 | 10 5/8 | 10 5/8 | 10 | 10 | 10 3/8 | 14400 | |
751 | AIP | 100 | 43 | 42 1/2 | 43 | 42 1/2 | 200 | |||
752 | AIPN | 1000 | 23/32 | 11/16 | 3/4 | 11/16 | 11/16 | 23/32 | 321800 | |
753 | AIPNW | 500 | 1/8 | 5/32 | 5/32 | 1/8 | 1/8 | 5/32 | 14000 | |
754 | AIR | 800 | 21 1/4 | 21 | 21 1/4 | 21 | 20 7/8 | 21 3/8 | 1900 | |
755 | AIRB | 0 | 0 | |||||||
756 | AIRBY | 0 | 0 | |||||||
757 | AIRC | 0 | 0 | |||||||
758 | AIREW | 2000 | 1/64 | 1/16 | 1/4 | 0 | ||||
759 | AIRM | 4000 | 3 3/4 | 3 1/8 | 3 3/4 | 3 1/8 | 3 7/16 | 3 3/4 | 72000 | |
760 | AIRN | 0 | 0 | |||||||
761 | AIRO | 0 | 0 | |||||||
762 | AIRP | 20000 | 0.1825 | 0.2000 | 0.2000 | 0.1825 | 0.1562 | 0.2812 | 60000 | |
763 | AIRR | 2300 | 0.5625 | 0.4375 | 0.7500 | 0 | ||||
764 | AIRT | 400 | 3 3/4 | 3 3/4 | 4 1/8 | 0 | ||||
765 | AIS | 0 | 0 | |||||||
766 | AIS.A | 0 | 0 | |||||||
767 | AIS/A | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 2000 | |||
768 | AIS/WS | 1000 | 1/4 | 0 | ||||||
769 | AISA | 0 | 0 | |||||||
770 | AISF | 0 | 0 | |||||||
771 | AISI | 36000 | 0.0625 | 0.0625 | 0.1000 | 0 | ||||
772 | AISX | 0 | 0 | |||||||
773 | AIT | 100 | 59 5/8 | 59 1/4 | 60 | 59 1/4 | 59 1/8 | 59 7/8 | 15300 | |
774 | AITFX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.03 | 0 | |
775 | AITGX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | |
776 | AITI | 147000 | 0.0001 | 0 | ||||||
777 | AITM | 0 | 0 | |||||||
778 | AIUS | 500 | 1.1875 | 1.1875 | 1.5000 | 0 | ||||
779 | AIV | 400 | 20 1/8 | 20 1/2 | 20 1/2 | 20 1/8 | 17300 | |||
780 | AIVSX | 0 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 22.69 | 0 | |
781 | AIX | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 13/16 | 500 | |
782 | AIXXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.49 | 4.58 | 2158 | |
783 | AIZ | 300 | 18 1/4 | 17 3/8 | 17 7/8 | 0 | ||||
784 | AJAY | 500 | 15/32 | 15/32 | 15/32 | 15/32 | 15/32 | 1/2 | 1000 | |
785 | AJAYP | 1000 | 7 5/8 | 7 5/8 | 8 | 0 | ||||
786 | AJAYU | 500 | 2 3/4 | 2 | 3 | 0 | ||||
787 | AJAYW | 3000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 3000 | |
788 | AJG | 11600 | 36 1/16 | 0 | ||||||
789 | AJL | 1000 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 1/2 | 1500 | |
790 | AJP | 300 | 19 1/2 | 0 | ||||||
791 | AJRL | 500 | 0.0020 | 0.0020 | 0.0150 | 0 | ||||
792 | AK | 100 | 17 3/4 | 0 | ||||||
793 | AKAP | 0 | 0 | |||||||
794 | AKGXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.38 | 5.50 | 11507 | |
795 | AKLM | 15000 | 10 3/4 | 10 7/8 | 10 7/8 | 10 3/8 | 10 5/8 | 10 7/8 | 422200 | |
796 | AKMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.51 | 5.65 | 3501 | |
797 | AKO | 300 | 36 1/4 | 35 3/8 | 36 3/4 | 0 | ||||
798 | AKP | 0 | 0 | |||||||
799 | AKPp | 19400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 19400 | |||
800 | AKR.A | 0 | 0 | |||||||
801 | AKR.B | 0 | 0 | |||||||
802 | AKRA | 0 | 0 | |||||||
803 | AKRN | 1000 | 2 15/16 | 2 3/4 | 2 15/16 | 2 3/4 | 2 3/4 | 2 15/16 | 76300 | |
804 | AKS | 300 | 33 1/2 | 33 1/8 | 34 | 0 | ||||
805 | AKSE | 0 | 0 | |||||||
806 | AKSEF | 2500 | 2 15/16 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 326300 | |
807 | AKSp | 200 | 34 1/8 | 0 | ||||||
808 | AKT.A | 0 | 0 | |||||||
809 | AKT.B | 0 | 0 | |||||||
810 | AKTXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.98 | 5.10 | 3420 | |
811 | AKXXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.23 | 3.30 | 725 | |
812 | AKZO | 0 | 0 | |||||||
813 | AKZOY | 200 | 55 3/8 | 55 1/2 | 56 | 55 | 55 1/8 | 55 3/8 | 93500 | |
814 | AL | 200 | 30 | 29 3/4 | 30 | 29 3/4 | 29 3/4 | 30 1/8 | 500 | |
815 | ALA | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/8 | 17 1/2 | 500 | |
816 | ALAB | 3000 | 14 | 13 5/8 | 14 1/8 | 13 5/8 | 13 5/8 | 14 | 20800 | |
817 | ALAC | 0 | 0 | |||||||
818 | ALAN | 1000 | 2 1/4 | 2 7/32 | 2 1/4 | 2 3/16 | 2 3/16 | 2 1/4 | 158700 | |
819 | ALAP | 200 | 1.2500 | 0 | ||||||
820 | ALB | 600 | 17 1/2 | 17 3/4 | 18 1/8 | 0 | ||||
821 | ALBC | 300 | 17 1/2 | 16 1/2 | 17 1/2 | 16 1/2 | 16 1/2 | 18 | 900 | |
822 | ALBEF | 0 | 0 | |||||||
823 | ALBK | 1500 | 28 3/4 | 29 | 29 1/4 | 28 3/4 | 28 3/4 | 29 1/8 | 25400 | |
824 | ALBM | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3437 | 0.3437 | 0.3750 | 7000 | |
825 | ALBML | 500 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
826 | ALBR | 2000 | 0.5000 | 0.3750 | 0.5625 | 0 | ||||
827 | ALCAX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.23 | 0 | |
828 | ALCBX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
829 | ALCC | 700 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/2 | 18 1/2 | 18 3/4 | 26700 | |
830 | ALCD | 1500 | 24 1/2 | 23 1/2 | 25 | 23 1/2 | 24 1/2 | 25 | 26600 | |
831 | ALCI | 200 | 8 | 8 | 8 | 8 | 8 | 9 1/4 | 200 | |
832 | ALCL | 100 | 14 | 13 1/4 | 14 | 13 1/4 | 13 1/4 | 14 | 1600 | |
833 | ALCM | 300 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/8 | 300 | |
834 | ALCO | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 23 1/2 | 23 1/2 | 24 1/2 | 2300 | |
835 | ALCPX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 17.50 | 0 | |
836 | ALD | 3200 | 48 1/2 | 48 3/8 | 48 1/2 | 48 3/8 | 48 1/4 | 48 7/8 | 3400 | |
837 | ALDA | 600 | 6 3/16 | 6 | 6 3/16 | 5 7/8 | 6 | 6 3/16 | 120200 | |
838 | ALDC | 0 | 0 | |||||||
839 | ALDCY | 0 | 0 | |||||||
840 | ALDD | 200 | 2.0000 | 0 | ||||||
841 | ALDN | 0 | 0 | |||||||
842 | ALDNF | 100 | 8 3/8 | 7 7/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 3/8 | 7000 | |
843 | ALDV | 20000 | 3 1/2 | 3 1/2 | 3 3/4 | 3 1/2 | 3 3/8 | 3 9/16 | 32300 | |
844 | ALEGX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
845 | ALEI | 600 | 0.2800 | 0 | ||||||
846 | ALEN | 0 | 0 | |||||||
847 | ALES | 300 | 8 3/4 | 9 | 9 1/2 | 8 | 8 1/4 | 8 3/4 | 668100 | |
848 | ALET | 1500 | 2 5/8 | 3 1/4 | 3 1/4 | 2 5/8 | 2 5/8 | 3 1/4 | 3600 | |
849 | ALEX | 400 | 23 1/2 | 23 1/2 | 23 1/2 | 23 | 23 | 23 1/2 | 23700 | |
850 | ALF | 300 | 15 1/4 | 0 | ||||||
851 | ALFA | 200 | 14 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 9800 | |
852 | ALFC | 300 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 1/4 | 18 1/4 | 400 | |
853 | ALFE | 1000 | 0.0050 | 0 | ||||||
854 | ALG | 300 | 18 1/8 | 0 | ||||||
855 | ALGBX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
856 | ALGI | 1000 | 10 | 10 | 12 | 0 | ||||
857 | ALGR | 1000 | 37 3/4 | 37 1/2 | 37 3/4 | 37 1/4 | 37 1/2 | 38 1/4 | 9800 | |
858 | ALGS | 0 | 0 | |||||||
859 | ALGSF | 5000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/32 | 4 | 4 1/4 | 33000 | |
860 | ALGY | 1000 | 1.2500 | 0 | ||||||
861 | ALH/WS | 0 | 1/8 | 1/2 | 0 | |||||
862 | ALHC | 0 | 0 | |||||||
863 | ALHCP | 100 | 24 1/2 | 24 1/4 | 24 1/2 | 23 1/2 | 23 1/2 | 24 1/2 | 1400 | |
864 | ALHY | 1200 | 3 1/8 | 3 | 3 1/2 | 0 | ||||
865 | ALHYW | 2000 | 3/16 | 3/16 | 1/4 | 0 | ||||
866 | ALIBX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | |
867 | ALICX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | |
868 | ALIF | 0 | 0 | |||||||
869 | ALIFX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.85 | 0 | |
870 | ALII | 300 | 17 1/32 | 17 1/2 | 17 1/2 | 17 | 17 | 18 | 5000 | |
871 | ALK | 300 | 17 | 16 7/8 | 17 3/8 | 0 | ||||
872 | ALKS | 2000 | 10 1/8 | 9 | 10 3/8 | 8 7/8 | 10 1/8 | 10 3/8 | 220100 | |
873 | ALL | 100 | 39 5/8 | 41 | 41 | 39 5/8 | 39 5/8 | 40 1/8 | 1300 | |
874 | ALLA | 200 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 1300 | |
875 | ALLC | 900 | 13 3/8 | 13 3/8 | 13 7/8 | 13 3/8 | 13 3/8 | 13 7/8 | 4800 | |
876 | ALLD | 0 | 0 | |||||||
877 | ALLE | 2000 | 12 | 11 1/8 | 12 | 11 1/8 | 11 1/8 | 12 | 2500 | |
878 | ALLG | 600 | 9 3/4 | 9 1/2 | 10 1/2 | 0 | ||||
879 | ALLP | 1500 | 16 1/2 | 16 1/8 | 16 3/4 | 16 | 16 1/2 | 16 3/4 | 411700 | |
880 | ALLXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.81 | 2.87 | 11749 | |
881 | ALLY | 5000 | 3 5/8 | 3 1/2 | 3 7/8 | 3 1/2 | 3 5/8 | 3 7/8 | 17000 | |
882 | ALM | 1000 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | ||||
883 | ALMBX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 | |
884 | ALMCX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 | |
885 | ALMI | 500 | 11/16 | 11/16 | 13/16 | 11/16 | 11/16 | 13/16 | 69900 | |
886 | ALMIW | 2000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 9000 | |
887 | ALMR | 500 | 1 1/8 | 1 1/8 | 1 3/16 | 0 | ||||
888 | ALMRW | 4000 | 1/8 | 1/8 | 3/16 | 0 | ||||
889 | ALMSX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.15 | 0 | |
890 | ALMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.02 | 3.08 | 1995 | |
891 | ALN | 400 | 18 1/2 | 18 | 18 1/2 | 18 | 18 1/4 | 18 7/8 | 1600 | |
892 | ALNBX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
893 | ALNCX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
894 | ALNI | 4000 | 0.0200 | 0.0200 | 0.1500 | 0 | ||||
895 | ALNK | 1000 | 7 3/4 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 4600 | |
896 | ALNT | 0 | 0 | |||||||
897 | ALNYX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.29 | 0 | |
898 | ALO | 100 | 24 | 26 | 27 | 0 | ||||
899 | ALO.W | 0 | 0 | |||||||
900 | ALO/WS | 500 | 10 | 0 | ||||||
901 | ALOG | 200 | 17 1/4 | 18 | 18 | 17 1/4 | 17 1/4 | 18 | 400 | |
902 | ALOK | 0 | 0 | |||||||
903 | ALON | 0 | 0 | |||||||
904 | ALOT | 5000 | 9 | 8 7/8 | 9 | 8 7/8 | 8 7/8 | 9 3/4 | 15000 | |
905 | ALP | 0 | 0 | |||||||
906 | ALPAY | 0 | 0 | |||||||
907 | ALPS | 18000 | 11/16 | 25/32 | 25/32 | 11/16 | 11/16 | 25/32 | 26200 | |
908 | ALPVN | 100 | 68.8500 | 0 | ||||||
909 | ALPWM | 100 | 100.0000 | 0 | ||||||
910 | ALPWO | 100 | 90.5250 | 0 | ||||||
911 | ALPpA | 2000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 2000 | |||
912 | ALPpB | 400 | 24 3/8 | 0 | ||||||
913 | ALPpC | 200 | 23 5/8 | 0 | ||||||
914 | ALPpD | 200 | 20 5/8 | 0 | ||||||
915 | ALPpH | 1000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1000 | |||
916 | ALQT | 1000 | 3 3/16 | 3 1/8 | 3 3/16 | 0 | ||||
917 | ALQTW | 1000 | 5/8 | 1/2 | 5/8 | 0 | ||||
918 | ALR | 1900 | 4 | 0 | ||||||
919 | ALRC | 20000 | 26 | 27 | 27 | 26 | 26 | 26 1/2 | 323700 | |
920 | ALRI | 0 | 0 | |||||||
921 | ALRIZ | 1500 | 20 1/2 | 20 1/4 | 21 1/4 | 19 3/4 | 20 1/4 | 21 1/4 | 26700 | |
922 | ALRM | 100 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 5/8 | 3400 | |
923 | ALRN | 600 | 24 3/4 | 25 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 50500 | |
924 | ALRT | 1000 | 11 1/4 | 10 1/2 | 11 1/4 | 10 1/2 | 11 | 11 1/4 | 300100 | |
925 | ALRZ | 0 | 0 | |||||||
926 | ALRZV | 0 | 0 | |||||||
927 | ALS | 200 | 19 1/8 | 18 1/2 | 19 | 0 | ||||
928 | ALSC | 1000 | 8 5/8 | 8 3/4 | 9 | 8 17/64 | 8 3/8 | 8 5/8 | 1223300 | |
929 | ALSCX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
930 | ALSM | 10000 | 0.1875 | 0.1250 | 0.3125 | 0 | ||||
931 | ALST | 200 | 21.0000 | 21.2500 | 23.7500 | 0 | ||||
932 | ALT | 100 | 9 1/4 | 0 | ||||||
933 | ALT.W | 0 | 0 | |||||||
934 | ALT/WS | 3000 | 3/64 | 0 | ||||||
935 | ALTA | 1300 | 2 1/8 | 2 1/16 | 2 1/8 | 2 | 2 1/16 | 2 1/8 | 127900 | |
936 | ALTBX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
937 | ALTC | 2500 | 54 | 52 | 54 1/4 | 52 | 53 1/4 | 54 | 202600 | |
938 | ALTD | 500 | 6 | 5 3/4 | 6 | 0 | ||||
939 | ALTEM | 300 | 20.7500 | 0 | ||||||
940 | ALTEN | 200 | 16.7500 | 0 | ||||||
941 | ALTEP | 200 | 19.6250 | 0 | ||||||
942 | ALTFX | 0 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 40.63 | 0 | |
943 | ALTHX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.17 | 0 | |
944 | ALTI | 0 | 0 | |||||||
945 | ALTN | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 | 12 1/4 | 85400 | |
946 | ALTR | 1000 | 55 1/2 | 56 1/2 | 57 3/4 | 53 5/8 | 55 1/2 | 55 5/8 | 3513100 | |
947 | ALTX | 300 | 0.0500 | 0.0500 | 0.0700 | 0 | ||||
948 | ALU | 1200 | 6 | 0 | ||||||
949 | ALW | 200 | 4 7/8 | 5 | 5 | 4 7/8 | 4 7/8 | 5 1/4 | 3200 | |
950 | ALWS | 500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.3437 | 500 | |
951 | ALX | 1000 | 61 1/2 | 67 7/8 | 68 7/8 | 0 | ||||
952 | ALYD | 1500 | 2.1500 | 2.2500 | 2.3750 | 2.0000 | 2.0625 | 2.2500 | 39300 | |
953 | ALYG | 0 | 0 | |||||||
954 | AM | 200 | 7 1/2 | 5 1/2 | 6 | 0 | ||||
955 | AM.W | 0 | 0 | |||||||
956 | AM/WS | 100 | 3/32 | 0 | ||||||
957 | AMA | 1000 | 2 3/4 | 2 13/16 | 2 13/16 | 2 3/4 | 1400 | |||
958 | AMAC | 1000 | 2 7/16 | 2 3/8 | 2 7/16 | 2 3/8 | 2 3/8 | 2 7/16 | 8300 | |
959 | AMACW | 2500 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
960 | AMAGX | 0 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0 | |
961 | AMANX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | |
962 | AMAT | 15200 | 33 3/8 | 34 1/8 | 34 1/4 | 32 3/4 | 33 3/8 | 33 1/2 | 3597400 | |
963 | AMAp | 500 | 9 7/8 | 0 | ||||||
964 | AMB | 100 | 44 1/4 | 43 3/4 | 44 1/4 | 43 3/4 | 44 1/4 | 44 1/2 | 1400 | |
965 | AMBBX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0 | |
966 | AMBC | 200 | 24 | 22 1/2 | 24 | 22 1/2 | 22 1/2 | 25 | 400 | |
967 | AMBDX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.72 | 0 | |
968 | AMBE | 0 | 0 | |||||||
969 | AMBF | 7000 | 0.7800 | 0.7500 | 1.0625 | 0 | ||||
970 | AMBI | 7500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 5/16 | 3 3/8 | 33100 | |
971 | AMBIW | 4000 | 3/4 | 11/16 | 15/16 | 0 | ||||
972 | AMBK | 300 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 32 | 300 | |
973 | AMBLX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 19.92 | 0 | |
974 | AMBR | 1000 | 8 1/4 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 5/8 | 1500 | |
975 | AMBY | 10000 | 0.0600 | 0.0400 | 0.0600 | 0.0060 | 0.0400 | 0.0600 | 657000 | |
976 | AMBpA | 100 | 134 1/4 | 0 | ||||||
977 | AMC | 1100 | 5/32 | 3/16 | 1/4 | 0 | ||||
978 | AMCCQ | 0 | 0 | |||||||
979 | AMCE | 300 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 1/4 | 2800 | |
980 | AMCGX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | |
981 | AMCH | 10000 | 0.0010 | 0 | ||||||
982 | AMCI | 2500 | 0.7500 | 0.8750 | 0.8750 | 0.7500 | 0.6875 | 0.7500 | 98300 | |
983 | AMCN | 1000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 5/8 | 6 | 6000 | |
984 | AMCPX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 14.27 | 0 | |
985 | AMCR | 0 | 0 | |||||||
986 | AMCRY | 1200 | 29 1/8 | 28 7/8 | 29 1/8 | 28 1/2 | 28 5/8 | 29 1/8 | 5400 | |
987 | AMCS | 1600 | 18 1/2 | 18 1/4 | 19 | 18 | 18 1/4 | 18 3/4 | 41000 | |
988 | AMCT | 300 | 1.1250 | 1.3750 | 1.3750 | 1.1250 | 1.1250 | 1.1875 | 186200 | |
989 | AMCTX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.55 | 0 | |
990 | AMCV | 3000 | 9 1/2 | 10 | 10 1/8 | 9 1/2 | 9 1/2 | 10 | 35800 | |
991 | AMCp | 2000 | 2 | 1 1/2 | 2 1/2 | 0 | ||||
992 | AMD | 700 | 18 7/8 | 19 | 19 | 18 5/8 | 18 1/2 | 19 1/8 | 36700 | |
993 | AMDC | 0 | 0 | |||||||
994 | AMDD | 1000 | 1.0000 | 1.0000 | 1.0000 | 0.8750 | 0.8750 | 1.0000 | 11000 | |
995 | AMDI | 7000 | 0.0020 | 0.0020 | 0.0500 | 0 | ||||
996 | AMDL | 0 | 0 | |||||||
997 | AMDP | 0 | 0 | |||||||
998 | AMDR | 0 | 0 | |||||||
999 | AMDRF | 0 | 0 | |||||||
1000 | AMDS | 20000 | 0.2550 | 0.1875 | 0.3125 | 0 | ||||
1001 | AMDT | 0 | 0 | |||||||
1002 | AME | 400 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 3/8 | 17 7/8 | 400 | |
1003 | AMECX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 16.80 | 0 | |
1004 | AMED | 2000 | 7 1/2 | 7 1/2 | 8 1/2 | 0 | ||||
1005 | AMEL | 3000 | 6.0000 | 5.5000 | 6.0000 | 5.2500 | 5.5000 | 6.0000 | 15900 | |
1006 | AMEO | 5000 | 0.5000 | 0 | ||||||
1007 | AMEP | 1000 | 1 9/16 | 1 3/8 | 1 1/2 | 0 | ||||
1008 | AMEQ | 1000 | 0.0010 | 0 | ||||||
1009 | AMER | 1000 | 36 | 36 7/8 | 37 | 35 1/2 | 36 | 36 1/4 | 2120900 | |
1010 | AMES | 1000 | 1 1/2 | 1 7/16 | 1 9/16 | 1 13/64 | 1 3/8 | 1 1/2 | 249500 | |
1011 | AMESW | 1500 | 13/16 | 3/4 | 13/16 | 3/4 | 5/8 | 13/16 | 2500 | |
1012 | AMET | 5000 | 0.2500 | 0.1875 | 0.3750 | 0 | ||||
1013 | AMEXF | 0 | 0 | |||||||
1014 | AMF | 900 | 9 | 9 1/8 | 9 1/8 | 9 | 8 7/8 | 9 1/4 | 2900 | |
1015 | AMFB | 800 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 60100 | |
1016 | AMFF | 100 | 32 1/8 | 32 3/8 | 33 1/4 | 32 | 32 1/8 | 32 1/2 | 38200 | |
1017 | AMFI | 2300 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 21 1/4 | 2300 | |
1018 | AMFL | 0 | 0 | |||||||
1019 | AMFLF | 0 | 0 | |||||||
1020 | AMFN | 3000 | 0.0005 | 0.0005 | 0.0250 | 0 | ||||
1021 | AMFTX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.78 | 0 | |
1022 | AMG | 0 | 0 | |||||||
1023 | AMGC | 3000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1875 | 0.2812 | 3000 | |
1024 | AMGD | 500 | 5 1/2 | 5 1/4 | 6 3/4 | 0 | ||||
1025 | AMGEX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.12 | 0 | |
1026 | AMGI | 100 | 0.0025 | 0.0025 | 0.0100 | 0 | ||||
1027 | AMGN | 200 | 57 3/8 | 56 1/2 | 57 1/2 | 56 1/8 | 57 3/8 | 57 1/2 | 3699600 | |
1028 | AMGV | 200 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1500 | 200 | |
1029 | AMGVW | 0 | 0 | |||||||
1030 | AMGXX | 0 | 0.47 | 5.37 | 5.62 | 83 | ||||
1031 | AMH | 300 | 7 13/16 | 7 13/16 | 7 13/16 | 7 13/16 | 7 1/2 | 7 7/8 | 300 | |
1032 | AMHC | 500 | 9 5/8 | 9 5/8 | 9 3/4 | 9 1/2 | 9 3/8 | 9 5/8 | 55600 | |
1033 | AMHD | 1000 | 5.6250 | 5.2500 | 5.7500 | 0 | ||||
1034 | AMHE | 0 | 0 | |||||||
1035 | AMHIX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 16.16 | 0 | |
1036 | AMHYX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.95 | 0 | |
1037 | AMIE | 2200 | 9 | 9 1/4 | 9 1/4 | 9 | 8 7/8 | 9 1/4 | 3200 | |
1038 | AMIFX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.60 | 0 | |
1039 | AMIXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 3.33 | 3.42 | 17 | |
1040 | AMK | 200 | 8 7/8 | 0 | ||||||
1041 | AML | 100 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 100 | |||
1042 | AMLC | 100 | 3.0000 | 0 | ||||||
1043 | AMLJ | 3500 | 9 3/8 | 10 1/8 | 10 1/8 | 9 3/8 | 9 3/8 | 9 5/8 | 28900 | |
1044 | AMLN | 1000 | 10 5/8 | 10 3/8 | 10 3/4 | 10 1/4 | 10 1/2 | 10 3/4 | 427500 | |
1045 | AMLS | 3400 | 1.0000 | 0.8750 | 1.7500 | 0 | ||||
1046 | AMLXY | 0 | 0 | |||||||
1047 | AMM | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 1/2 | 400 | |
1048 | AMMB | 1000 | 11 7/8 | 12 1/2 | 12 7/8 | 11 7/8 | 11 7/8 | 12 1/8 | 136800 | |
1049 | AMMBX | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0 | |
1050 | AMMC | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.0625 | 0.3125 | 5000 | |
1051 | AMMPQ | 0 | 0 | |||||||
1052 | AMMSX | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.31 | 0 | |
1053 | AMMT | 0 | 0 | |||||||
1054 | AMMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.06 | 5.19 | 961 | |
1055 | AMN | 1000 | 37 3/4 | 0 | ||||||
1056 | AMNB | 100 | 29.2500 | 27.5000 | 30.0000 | 0 | ||||
1057 | AMNIX | 0 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 23.72 | 0 | |
1058 | AMNXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.78 | 4.87 | 14034 | |
1059 | AMO | 500 | 18 7/8 | 19 5/8 | 20 | 0 | ||||
1060 | AMOO | 200 | 19 1/2 | 18 1/4 | 19 1/2 | 18 1/4 | 18 1/4 | 19 1/2 | 900 | |
1061 | AMOPY | 0 | 0 | |||||||
1062 | AMOSB | 0 | 0 | |||||||
1063 | AMP | 100 | 38 | 38 1/8 | 38 1/8 | 37 5/8 | 37 5/8 | 38 1/4 | 4900 | |
1064 | AMPBA | 40500 | 29/64 | 13/32 | 29/64 | 13/32 | 7/16 | 15/32 | 96500 | |
1065 | AMPG | 1600 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
1066 | AMPH | 700 | 7 7/16 | 7 | 7 5/8 | 7 | 7 1/4 | 7 5/8 | 57600 | |
1067 | AMPI | 400 | 15 1/2 | 14 1/4 | 15 7/8 | 0 | ||||
1068 | AMPLP | 400 | 14 1/2 | 14 1/2 | 18 1/2 | 0 | ||||
1069 | AMPN | 0 | 0 | |||||||
1070 | AMPX | 800 | 4.0000 | 3.8750 | 4.0000 | 3.7500 | 3.8750 | 4.0000 | 656700 | |
1071 | AMQU | 0 | 0 | |||||||
1072 | AMR | 100 | 70 5/8 | 71 1/2 | 71 1/2 | 70 5/8 | 70 1/2 | 70 3/4 | 4000 | |
1073 | AMRB | 100 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 100 | |||
1074 | AMRC | 300 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/2 | 1100 | |
1075 | AMRD | 100 | 25 | 25 | 26 | 25 | 25 | 26 | 63000 | |
1076 | AMRF | 0 | 0 | |||||||
1077 | AMRGX | 0 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 9.16 | 0 | |
1078 | AMRI | 100 | 11 1/2 | 11 5/8 | 11 7/8 | 11 3/8 | 11 3/8 | 11 3/4 | 29800 | |
1079 | AMRIX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
1080 | AMRL | 9900 | 8.8750 | 8.5000 | 9.0000 | 0 | ||||
1081 | AMRMX | 0 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 25.58 | 0 | |
1082 | AMRN | 2000 | 27 1/8 | 27 1/4 | 27 1/2 | 27 | 27 | 27 1/2 | 59400 | |
1083 | AMRNX | 0 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 4.58 | 0 | |
1084 | AMRO | 10000 | 0.0800 | 0.0625 | 0.1500 | 0 | ||||
1085 | AMRRX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 12.05 | 0 | |
1086 | AMRT | 0 | 0 | |||||||
1087 | AMRV | 0 | 0 | |||||||
1088 | AMRVD | 0 | 0 | |||||||
1089 | AMS | 1000 | 1 7/8 | 0 | ||||||
1090 | AMSAX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.95 | 0 | |
1091 | AMSBX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
1092 | AMSC | 1000 | 13 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 17000 | |
1093 | AMSFX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
1094 | AMSLX | 0 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0 | |
1095 | AMSO | 300 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.8750 | 300 | |
1096 | AMSOW | 6000 | 0.0500 | 0.0312 | 0.1000 | 0 | ||||
1097 | AMSOZ | 2400 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
1098 | AMSR | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/8 | 2 3/4 | 2100 | |
1099 | AMST | 4000 | 1 1/4 | 1 3/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 5/16 | 13400 | |
1100 | AMSTX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
1101 | AMSV | 0 | 0 | |||||||
1102 | AMSW | 0 | 0 | |||||||
1103 | AMSWA | 400 | 4 7/8 | 5 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 114800 | |
1104 | AMSY | 700 | 21 3/4 | 20 1/2 | 21 3/4 | 20 3/8 | 21 3/8 | 21 3/4 | 102600 | |
1105 | AMT | 200 | 17 3/4 | 17 1/2 | 17 7/8 | 0 | ||||
1106 | AMTA | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 4000 | |
1107 | AMTC | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 21200 | |
1108 | AMTHX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
1109 | AMTI | 1000 | 31/32 | 31/32 | 31/32 | 31/32 | 31/32 | 1 1/32 | 1000 | |
1110 | AMTL | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 3/4 | 700 | |
1111 | AMTR | 200 | 12 1/2 | 12 1/2 | 12 5/8 | 12 1/2 | 12 1/2 | 13 | 7300 | |
1112 | AMTS | 600 | 0.6600 | 0.6500 | 0.7500 | 0 | ||||
1113 | AMTVF | 0 | 1.0000 | 0 | ||||||
1114 | AMTX | 1000 | 5 15/16 | 6 1/8 | 6 1/4 | 5 7/8 | 5 15/16 | 6 | 451800 | |
1115 | AMTXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.20 | 5.24 | 258 | |
1116 | AMU | 800 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/4 | 800 | |
1117 | AMUIF | 0 | 0 | |||||||
1118 | AMUSX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.30 | 0 | |
1119 | AMUTX | 0 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0 | |
1120 | AMV | 300 | 11 1/2 | 0 | ||||||
1121 | AMW | 200 | 14 7/8 | 15 | 15 | 14 7/8 | 1500 | |||
1122 | AMWD | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 900 | |
1123 | AMWYX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.64 | 0 | |
1124 | AMX | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/8 | 28 5/8 | 200 | |
1125 | AMXC | 2000 | 0.0010 | 0 | ||||||
1126 | AMXI | 10000 | 3 9/16 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 5/8 | 69900 | |
1127 | AMXX | 200 | 7 3/4 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 1700 | |
1128 | AMZ | 100 | 28 5/8 | 0 | ||||||
1129 | AN | 200 | 69 3/4 | 69 7/8 | 70 | 69 1/2 | 69 1/2 | 69 7/8 | 12300 | |
1130 | ANABX | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0 | |
1131 | ANACX | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0 | |
1132 | ANAD | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 22400 | |
1133 | ANAFF | 600 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 2600 | |
1134 | ANAGX | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.83 | 0 | |
1135 | ANALX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
1136 | ANAT | 200 | 64 1/4 | 63 1/2 | 64 1/4 | 63 1/2 | 63 1/2 | 64 1/4 | 4300 | |
1137 | ANBC | 1000 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 1000 | |
1138 | ANBK | 10000 | 9 5/8 | 9 3/4 | 9 3/4 | 9 5/8 | 9 5/8 | 9 3/4 | 36800 | |
1139 | ANBT | 0 | 0 | |||||||
1140 | ANC | 1000 | 6 3/8 | 5 1/4 | 6 1/4 | 0 | ||||
1141 | ANCAX | 0 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | |
1142 | ANCFX | 0 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 23.42 | 0 | |
1143 | ANCP | 0 | 0 | |||||||
1144 | ANCPO | 900 | 2.5000 | 0 | ||||||
1145 | ANCPW | 0 | 0 | |||||||
1146 | ANCR | 700 | 6 | 5 7/8 | 6 | 5 3/4 | 5 3/4 | 6 | 17600 | |
1147 | AND | 400 | 12 | 12 | 12 | 12 | 11 5/8 | 12 1/4 | 500 | |
1148 | ANDB | 1000 | 21 1/2 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/2 | 21 5/8 | 13500 | |
1149 | ANDC | 0 | 0 | |||||||
1150 | ANDN | 0 | 0 | |||||||
1151 | ANDR | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 100 | |
1152 | ANDW | 900 | 34 7/8 | 36 | 36 1/2 | 34 1/4 | 34 1/2 | 35 1/4 | 546700 | |
1153 | ANDY | 1000 | 13 1/4 | 14 1/2 | 14 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 43900 | |
1154 | ANEAX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 15.52 | 0 | |
1155 | ANEBX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | |
1156 | ANEFX | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 17.12 | 0 | |
1157 | ANEN | 3000 | 5 1/2 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/2 | 5 7/8 | 3600 | |
1158 | ANET | 5000 | 12 | 11 1/2 | 12 1/2 | 11 1/2 | 11 1/2 | 12 1/4 | 52400 | |
1159 | ANFH | 3000 | 3.1250 | 3.1250 | 3.2500 | 3.1250 | 3.0000 | 3.5000 | 24500 | |
1160 | ANFS | 500 | 4.5000 | 3.2500 | 4.5000 | 0 | ||||
1161 | ANGBF | 0 | 0 | |||||||
1162 | ANGC | 400 | 0.1250 | 0 | ||||||
1163 | ANGH | 0 | 0 | |||||||
1164 | ANGL | 0 | 0 | |||||||
1165 | ANGLY | 2000 | 71 1/4 | 71 1/4 | 71 3/8 | 70 11/16 | 71 | 71 1/4 | 60300 | |
1166 | ANGN | 1800 | 7 5/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 3/4 | 285400 | |
1167 | ANGNW | 1000 | 1 7/16 | 1 1/2 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 39000 | |
1168 | ANI/WS | 0 | 1 | 1 3/8 | 0 | |||||
1169 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
1170 | ANIK | 1000 | 3 5/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 11500 | |
1171 | ANIN | 0 | 0 | |||||||
1172 | ANITX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 | |
1173 | ANJBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
1174 | ANJCX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
1175 | ANJXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.65 | 2.70 | 1022 | |
1176 | ANL | 0 | 0 | |||||||
1177 | ANLT | 300 | 10 1/2 | 10 3/4 | 10 7/8 | 10 1/8 | 10 1/4 | 10 1/2 | 162500 | |
1178 | ANLY | 200 | 27 3/4 | 28 1/2 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 3000 | |
1179 | ANM | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 500 | |||
1180 | ANMI | 300 | 6 1/4 | 6 1/4 | 6 11/16 | 6 1/4 | 6 1/4 | 6 11/16 | 26000 | |
1181 | ANMR | 10000 | 1 17/32 | 1 3/8 | 1 17/32 | 1 3/8 | 1 7/16 | 1 9/16 | 70300 | |
1182 | ANMRW | 6000 | 3/4 | 3/4 | 3/4 | 3/4 | 1/2 | 3/4 | 6000 | |
1183 | ANN | 300 | 12 5/8 | 11 | 12 3/4 | 11 | 12 1/4 | 12 3/4 | 12500 | |
1184 | ANNAE | 0 | 0 | |||||||
1185 | ANNB | 1600 | 18 1/8 | 18 | 20 | 0 | ||||
1186 | ANND | 0 | 0 | |||||||
1187 | ANNDY | 0 | 0 | |||||||
1188 | ANNYW | 7000 | 2.2500 | 1.7500 | 3.0000 | 0 | ||||
1189 | ANOO | 0 | 0 | |||||||
1190 | ANRG | 2000 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 92100 | |
1191 | ANRP | 1100 | 0.1000 | 0.1000 | 0.1875 | 0 | ||||
1192 | ANSA | 1300 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
1193 | ANSE | 0 | 0 | |||||||
1194 | ANSGX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
1195 | ANSN | 200 | 3 1/2 | 2 3/4 | 4 1/4 | 0 | ||||
1196 | ANSNU | 3000 | 5 15/32 | 5 1/4 | 6 1/8 | 5 1/4 | 5 1/4 | 6 1/8 | 25200 | |
1197 | ANSNW | 100 | 7/8 | 1 | 1 1/2 | 0 | ||||
1198 | ANSNZ | 900 | 5/8 | 5/8 | 1 1/4 | 0 | ||||
1199 | ANSYQ | 0 | 0 | |||||||
1200 | ANT | 300 | 21 3/4 | 21 3/4 | 22 1/4 | 0 | ||||
1201 | ANTC | 1000 | 16 1/8 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 152800 | |
1202 | ANTEP | 300 | 100.5000 | 0 | ||||||
1203 | ANTI | 0 | 0 | |||||||
1204 | ANTM | 50000 | 0.0600 | 0.0400 | 0.0900 | 0 | ||||
1205 | ANTR | 5000 | 7 3/8 | 6 1/2 | 7 3/8 | 6 | 7 | 7 3/8 | 159200 | |
1206 | ANTRX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 17.73 | 0 | |
1207 | ANTY | 0 | 0 | |||||||
1208 | ANU | 500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 1000 | |||
1209 | ANUC | 4000 | 0.0001 | 0 | ||||||
1210 | ANVR | 45800 | 0.1100 | 0 | ||||||
1211 | ANWP | 100 | 242.0000 | 0 | ||||||
1212 | ANWPX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 17.33 | 0 | |
1213 | ANYCX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
1214 | ANYXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.63 | 2.66 | 3252 | |
1215 | ANZ | 400 | 24 1/2 | 0 | ||||||
1216 | ANZp | 300 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 300 | |||
1217 | AOBDX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.48 | 0 | |
1218 | AOBLX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.56 | 0 | |
1219 | AOC | 200 | 53 1/8 | 53 3/8 | 53 3/8 | 53 1/8 | 52 1/2 | 52 3/4 | 300 | |
1220 | AOCC | 0 | 0 | |||||||
1221 | AOCMZ | 0 | 45.0000 | 64.0000 | 0 | |||||
1222 | AOCpA | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 600 | |||
1223 | AOCpB | 200 | 57 5/8 | 0 | ||||||
1224 | AOEQX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 17.54 | 0 | |
1225 | AOF | 200 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
1226 | AOG | 100 | 15 5/8 | 0 | ||||||
1227 | AOGA | 5000 | 0.1250 | 0.0625 | 0.1875 | 0 | ||||
1228 | AOHCX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
1229 | AOHIX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
1230 | AOHXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.00 | 3.06 | 5667 | |
1231 | AOITX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
1232 | AOLMX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.92 | 0 | |
1233 | AOLX | 0 | 0 | |||||||
1234 | AOLXY | 0 | 0 | |||||||
1235 | AONAX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
1236 | AONXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.46 | 5.62 | 3736 | |
1237 | AOPA | 0 | 0 | |||||||
1238 | AOPXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.09 | 5.22 | 6038 | |
1239 | AOREX | 0 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 20.79 | 0 | |
1240 | AORGB | 500 | 41 1/4 | 42 1/4 | 42 1/4 | 41 1/4 | 41 1/4 | 43 1/2 | 1400 | |
1241 | AORI | 500 | 45 1/4 | 44 1/2 | 45 1/4 | 44 1/2 | 44 1/2 | 45 1/4 | 4000 | |
1242 | AOS | 300 | 23 5/8 | 23 1/2 | 23 5/8 | 23 3/8 | 23 1/8 | 23 5/8 | 1000 | |
1243 | AOSC | 5000 | 1 11/16 | 1 3/4 | 1 3/4 | 1 9/16 | 1 5/8 | 1 7/8 | 48600 | |
1244 | AOSH | 500 | 0.6250 | 0 | ||||||
1245 | AOTI | 100 | 3 | 3 | 3 | 3 | 2 5/8 | 3 1/8 | 100 | |
1246 | AOTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.87 | 4.98 | 4096 | |
1247 | AOXXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.90 | 2.95 | 678 | |
1248 | AOXY | 100 | 0.0312 | 0.0312 | 0.0500 | 0 | ||||
1249 | AOpA | 200 | 24 3/4 | 24 5/8 | 24 3/4 | 24 1/2 | 4000 | |||
1250 | AP | 100 | 10 5/8 | 10 3/4 | 11 1/8 | 0 | ||||
1251 | APA | 500 | 26 | 26 | 26 | 26 | 26 | 26 1/4 | 500 | |
1252 | APABX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
1253 | APAC | 1000 | 35 | 31 | 35 7/8 | 31 | 35 | 35 3/8 | 137000 | |
1254 | APAG | 0 | 0 | |||||||
1255 | APAGF | 500 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 3/8 | 500 | |
1256 | APAGX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.61 | 0 | |
1257 | APAL | 300 | 2.0000 | 0 | ||||||
1258 | APAN | 0 | 0 | |||||||
1259 | APAR | 5500 | 0.4375 | 0.3125 | 0.6250 | 0 | ||||
1260 | APAT | 1100 | 5 5/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 3/4 | 1900 | |
1261 | APAXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.31 | 5.45 | 453 | |
1262 | APB | 100 | 16 | 16 | 16 | 15 7/8 | 15 7/8 | 16 1/8 | 2000 | |
1263 | APBDX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.04 | 0 | |
1264 | APBI | 1000 | 6 15/16 | 6 3/4 | 7 1/8 | 6 1/2 | 6 3/4 | 7 1/8 | 153500 | |
1265 | APC | 100 | 49 3/8 | 48 3/8 | 49 | 0 | ||||
1266 | APCC | 3200 | 8 23/32 | 8 13/16 | 8 7/8 | 8 9/16 | 8 5/8 | 8 23/32 | 541000 | |
1267 | APCH | 300 | 0.5000 | 0.5000 | 1.7500 | 0 | ||||
1268 | APCO | 600 | 3 1/16 | 3 1/16 | 3 1/16 | 2 31/32 | 2 31/32 | 3 1/16 | 163900 | |
1269 | APCOW | 1000 | 5/8 | 11/16 | 13/16 | 0 | ||||
1270 | APCOZ | 50000 | 1/32 | 1/32 | 1/16 | 0 | ||||
1271 | APCT | 2000 | 0.0100 | 0 | ||||||
1272 | APCXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.17 | 5.31 | 3556 | |
1273 | APD | 10000 | 51 1/2 | 51 5/8 | 51 3/4 | 51 1/2 | 51 3/8 | 51 3/4 | 10500 | |
1274 | APEQX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.24 | 0 | |
1275 | APEX | 100 | 0.2500 | 0 | ||||||
1276 | APF | 100 | 13 7/8 | 13 7/8 | 14 | 13 7/8 | 13 3/4 | 14 1/8 | 3100 | |
1277 | APFBX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.84 | 0 | |
1278 | APFC | 500 | 7 1/8 | 5 3/4 | 7 1/2 | 5 3/4 | 6 7/8 | 7 1/8 | 161900 | |
1279 | APG | 1000 | 1 7/8 | 1 9/16 | 1 15/16 | 0 | ||||
1280 | APGAX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.62 | 0 | |
1281 | APGBX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | |
1282 | APGE | 0 | 0 | |||||||
1283 | APGG | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 103700 | |
1284 | APGI | 100 | 18 3/4 | 18 1/4 | 18 3/4 | 18 | 17 3/4 | 19 | 10400 | |
1285 | APGR | 800 | 20 3/8 | 20 1/8 | 20 1/2 | 19 1/4 | 20 1/4 | 20 1/2 | 1026700 | |
1286 | APGT | 300 | 0.6875 | 0.5625 | 1.2500 | 0 | ||||
1287 | APGXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.84 | 4.94 | 2076 | |
1288 | APH | 200 | 21 3/8 | 21 1/8 | 21 3/4 | 21 1/8 | 21 | 21 1/2 | 1500 | |
1289 | APHMF | 0 | 0 | |||||||
1290 | APHR | 15000 | 0.2600 | 0.2500 | 0.7500 | 0 | ||||
1291 | APHRW | 10000 | 0.0700 | 0.0625 | 0.1875 | 0 | ||||
1292 | APHRZ | 6000 | 0.0700 | 0.0625 | 0.1875 | 0 | ||||
1293 | APHT | 500 | 10 1/2 | 11 | 11 | 10 1/2 | 10 1/2 | 11 | 5600 | |
1294 | API | 1200 | 3 1/8 | 0 | ||||||
1295 | APIGX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | |
1296 | APII | 200 | 3 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 | 74800 | |
1297 | APITX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | |
1298 | APIUX | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0 | |
1299 | APIZ | 9600 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
1300 | APJ | 0 | 0 | |||||||
1301 | APLC | 2000 | 0.2100 | 0.1600 | 0.2100 | 0 | ||||
1302 | APLFE | 200 | 9/16 | 7/16 | 9/16 | 0 | ||||
1303 | APLK | 3800 | 0.2500 | 0.1250 | 0.6250 | 0 | ||||
1304 | APLO | 0 | 0 | |||||||
1305 | APLOF | 3000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 3000 | |
1306 | APLS | 1000 | 0.5312 | 0.5312 | 0.6250 | 0.5000 | 0.5312 | 0.5937 | 173800 | |
1307 | APLX | 4000 | 23 1/4 | 23 3/4 | 24 1/2 | 22 1/2 | 23 1/4 | 23 1/2 | 111700 | |
1308 | APM | 1000 | 14 7/8 | 15 1/8 | 15 1/2 | 0 | ||||
1309 | APMC | 25000 | 8 1/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 35600 | |
1310 | APMCA | 1000 | 0.0001 | 0 | ||||||
1311 | APML | 0 | 0 | |||||||
1312 | APMLF | 0 | 0 | |||||||
1313 | APNT | 2000 | 0.0030 | 0.0030 | 0.0125 | 0 | ||||
1314 | APOE | 0 | 0 | |||||||
1315 | APOG | 1000 | 17 1/4 | 17 | 17 1/2 | 16 7/8 | 17 | 17 1/2 | 37800 | |
1316 | APOL | 1000 | 31 1/2 | 31 3/4 | 32 3/4 | 30 | 31 1/4 | 32 1/4 | 112300 | |
1317 | APOS | 900 | 7 | 7 | 7 | 6 7/8 | 6 7/8 | 7 1/8 | 70900 | |
1318 | APOXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.31 | 5.46 | 1077 | |
1319 | APP | 100 | 6 3/8 | 6 1/16 | 6 1/2 | 0 | ||||
1320 | APPB | 200 | 19 3/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 | 223600 | |
1321 | APPI | 5100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.5000 | 5100 | |
1322 | APPL | 0 | 0 | |||||||
1323 | APPN | 3000 | 0.0001 | 0 | ||||||
1324 | APPV | 100 | 1.5625 | 1.1875 | 1.5625 | 1.1875 | 1.5000 | 1.6250 | 98200 | |
1325 | APPWL | 0 | 0 | |||||||
1326 | APPWM | 100 | 59.8750 | 0 | ||||||
1327 | APR | 300 | 11 | 10 5/8 | 11 1/8 | 0 | ||||
1328 | APRA | 7500 | 28 1/4 | 28 1/2 | 28 1/2 | 28 | 28 1/4 | 28 1/2 | 528900 | |
1329 | APRBD | 0 | 0 | |||||||
1330 | APRCP | 100 | 62.5000 | 0 | ||||||
1331 | APRDN | 200 | 59.5000 | 0 | ||||||
1332 | APRDO | 100 | 65.2500 | 0 | ||||||
1333 | APRDP | 100 | 71.1500 | 0 | ||||||
1334 | APRE | 400 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.0000 | 1.7500 | 400 | |
1335 | APRH | 11100 | 0.2000 | 0.1250 | 0.6250 | 0 | ||||
1336 | APS | 4000 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 21 3/8 | 4000 | |
1337 | APSB | 0 | 0 | |||||||
1338 | APSEL | 400 | 46.3750 | 0 | ||||||
1339 | APSEM | 100 | 30.5000 | 0 | ||||||
1340 | APSEN | 100 | 31.5500 | 0 | ||||||
1341 | APSEO | 100 | 50.0000 | 0 | ||||||
1342 | APSEP | 1100 | 14.3000 | 0 | ||||||
1343 | APSG | 1000 | 3 3/4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 8500 | |
1344 | APSI | 4500 | 15 1/8 | 15 1/2 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 128700 | |
1345 | APSO | 4000 | 19 1/8 | 18 5/8 | 19 1/4 | 18 5/8 | 18 7/8 | 19 1/8 | 89200 | |
1346 | APSX | 0 | 0 | |||||||
1347 | APSw | 0 | 0 | |||||||
1348 | APT | 900 | 1/2 | 1/2 | 1/2 | 1/2 | 900 | |||
1349 | APTC | 1000 | 0.3750 | 0.1250 | 0.5000 | 0 | ||||
1350 | APTD | 100 | 1.4687 | 1.4687 | 1.4687 | 1.4687 | 1.4687 | 1.5000 | 5200 | |
1351 | APTFX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.16 | 0 | |
1352 | APTL | 0 | 0 | |||||||
1353 | APTO | 1000 | 0.9375 | 0.7500 | 0.9375 | 0 | ||||
1354 | APTS | 100 | 5 7/8 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/8 | 110500 | |
1355 | APTV | 4000 | 7/16 | 7/16 | 1/2 | 7/16 | 7/16 | 15/32 | 25100 | |
1356 | APTVC | 300 | 1 | 1 | 1 3/16 | 0 | ||||
1357 | APU | 500 | 24 3/8 | 23 3/4 | 24 5/8 | 0 | ||||
1358 | APUB | 200 | 149.0000 | 0 | ||||||
1359 | APUX | 100 | 1.0000 | 1.0000 | 1.7500 | 0 | ||||
1360 | APUXW | 100 | 0.0100 | 0 | ||||||
1361 | APW | 1900 | 27 11/16 | 27 11/16 | 27 11/16 | 27 11/16 | 1900 | |||
1362 | APX | 2000 | 8 7/8 | 8 3/4 | 9 3/8 | 0 | ||||
1363 | APXRF | 0 | 0 | |||||||
1364 | APY | 300 | 24 3/4 | 24 5/8 | 25 1/8 | 0 | ||||
1365 | AQBLX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
1366 | AQCR | 5000 | 2 17/64 | 2 1/8 | 2 1/2 | 2 1/8 | 2 1/4 | 2 9/32 | 274100 | |
1367 | AQCRU | 100 | 5 | 5 | 5 | 5 | 5 | 6 1/4 | 100 | |
1368 | AQCRW | 10000 | 2 | 1 3/4 | 2 | 1 5/8 | 1 5/8 | 2 | 145900 | |
1369 | AQCRZ | 15000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 105700 | |
1370 | AQEIX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
1371 | AQFIX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
1372 | AQGN | 1000 | 3.7500 | 4.0000 | 4.0000 | 3.5000 | 3.5000 | 4.0000 | 11400 | |
1373 | AQM | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 6 | 100 | |
1374 | AQP | 300 | 12 3/8 | 11 3/8 | 11 7/8 | 0 | ||||
1375 | AQQA | 1000 | 0.0001 | 0.0001 | 0.0150 | 0 | ||||
1376 | AQQAW | 40000 | 0.0001 | 0.0001 | 0.0200 | 0 | ||||
1377 | AQS | 200 | 7/8 | 5/8 | 15/16 | 0 | ||||
1378 | AQSE | 5000 | 0.3500 | 0.3650 | 0.3900 | 0.3400 | 0.3400 | 0.3600 | 93800 | |
1379 | AQTN | 500 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 3/8 | 500 | |
1380 | AQUX | 11000 | 5 31/32 | 5 25/32 | 6 1/8 | 5 5/8 | 5 7/8 | 6 1/8 | 110100 | |
1381 | AQUXW | 4000 | 1 1/4 | 1 3/8 | 1 5/8 | 500 | ||||
1382 | AR | 200 | 28 1/4 | 28 | 28 1/4 | 27 3/4 | 27 7/8 | 28 1/4 | 2900 | |
1383 | ARA | 500 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
1384 | ARAF | 0 | 0 | |||||||
1385 | ARAM | 1000 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
1386 | ARAMJ | 0 | 0 | |||||||
1387 | ARAN | 0 | 0 | |||||||
1388 | ARANY | 1400 | 36 3/4 | 35 1/2 | 36 3/4 | 0 | ||||
1389 | ARB | 200 | 8 1/2 | 0 | ||||||
1390 | ARBC | 100 | 4.2500 | 0 | ||||||
1391 | ARBE | 500 | 1.0000 | 0 | ||||||
1392 | ARBL | 0 | 0 | |||||||
1393 | ARBLX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.63 | 0 | |
1394 | ARBLY | 0 | 0 | |||||||
1395 | ARBR | 4000 | 22 1/2 | 22 1/2 | 22 3/4 | 22 | 22 1/4 | 22 3/4 | 231600 | |
1396 | ARBX | 1700 | 0.0625 | 0.0400 | 0.4400 | 0 | ||||
1397 | ARBw | 0 | 7 | 8 | 0 | |||||
1398 | ARC | 200 | 112 1/2 | 112 | 112 1/2 | 111 3/8 | 112 3/8 | 113 1/8 | 37300 | |
1399 | ARCAX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.79 | 0 | |
1400 | ARCC | 0 | 0 | |||||||
1401 | ARCCA | 5000 | 1 3/4 | 1 3/4 | 1 7/8 | 1 5/8 | 1 3/4 | 1 13/16 | 60800 | |
1402 | ARCCW | 2400 | 13/16 | 7/8 | 7/8 | 13/16 | 13/16 | 7/8 | 18900 | |
1403 | ARCCZ | 10200 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 10200 | |
1404 | ARCGX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
1405 | ARCH | 500 | 2 1/4 | 2 3/16 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 73100 | |
1406 | ARCI | 600 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/2 | 2400 | |
1407 | ARCR | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
1408 | ARCS | 200 | 45 5/8 | 45 1/2 | 46 1/2 | 0 | ||||
1409 | ARCT | 0 | 0 | |||||||
1410 | ARCU | 40000 | 0.0500 | 0.0200 | 0.1000 | 0 | ||||
1411 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | |||||
1412 | ARCpC | 100 | 252 1/4 | 0 | ||||||
1413 | ARDFX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.12 | 0 | |
1414 | ARDNA | 100 | 66 | 63 | 66 | 63 | 63 | 66 | 2500 | |
1415 | ARE | 5000 | 3/*** | 3/*** | 3/*** | 3/*** | 3/*** | 1/16 | 5000 | |
1416 | AREA | 500 | 24 1/2 | 23 | 25 | 0 | ||||
1417 | AREE | 2500 | 5 | 5 | 5 | 5 | 4 5/8 | 5 | 2500 | |
1418 | AREL | 1000 | 4 1/8 | 3 13/16 | 4 1/8 | 3 11/16 | 4 | 4 1/8 | 275600 | |
1419 | ARELU | 1500 | 12 | 9 1/2 | 13 1/2 | 0 | ||||
1420 | ARELW | 2000 | 7/8 | 7/8 | 1 1/8 | 0 | ||||
1421 | AREN | 0 | 0 | |||||||
1422 | ARG | 1100 | 32 5/8 | 32 7/8 | 32 7/8 | 32 5/8 | 31 5/8 | 33 3/8 | 3400 | |
1423 | ARGFX | 0 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0 | |
1424 | ARGIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
1425 | ARGL | 100 | 20 | 19 3/4 | 20 1/4 | 19 1/2 | 19 3/4 | 20 1/4 | 24800 | |
1426 | ARGN | 0 | 0 | |||||||
1427 | ARGNA | 1300 | 11 1/8 | 10 1/2 | 11 3/8 | 10 1/2 | 10 1/2 | 11 3/8 | 12400 | |
1428 | ARGO | 600 | 26.0000 | 25.7500 | 26.0000 | 25.7500 | 1200 | |||
1429 | ARGT | 1000 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 20 1/2 | 22 1/2 | 3000 | |
1430 | ARGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.12 | 5.24 | 203 | |
1431 | ARGY | 500 | 7 5/8 | 8 | 8 | 7 5/8 | 7 5/8 | 8 | 55000 | |
1432 | ARGYG | 13 | 92 | 92 | 92 | 91 3/4 | 90 1/2 | 92 | 93 | |
1433 | ARH | 200 | 4 3/4 | 5 | 5 1/4 | 0 | ||||
1434 | ARIA | 3000 | 4 7/8 | 4 15/16 | 5 1/16 | 4 7/8 | 4 7/8 | 5 1/16 | 149000 | |
1435 | ARIAW | 1000 | 3/4 | 3/4 | 15/16 | 3/4 | 3/4 | 15/16 | 3500 | |
1436 | ARIB | 10000 | 49/64 | 3/4 | 49/64 | 3/4 | 3/4 | 13/16 | 18800 | |
1437 | ARIC | 121200 | 0.0001 | 0.0001 | 0.0100 | 0 | ||||
1438 | ARIEX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.47 | 0 | |
1439 | ARII | 4700 | 0.0010 | 0.0010 | 0.0350 | 0 | ||||
1440 | ARIN | 0 | 0 | |||||||
1441 | ARINA | 1000 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | ||||
1442 | ARIS | 1500 | 2 11/16 | 2 11/16 | 2 13/16 | 2 5/8 | 2 5/8 | 2 3/4 | 18300 | |
1443 | ARIXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.31 | 5.45 | 12887 | |
1444 | ARJR | 5000 | 0.0100 | 0 | ||||||
1445 | ARK | 300 | 9 | 9 1/8 | 9 1/2 | 0 | ||||
1446 | ARKIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
1447 | ARKNN | 100 | 99.0000 | 0 | ||||||
1448 | ARKNO | 100 | 95.2000 | 0 | ||||||
1449 | ARKNP | 100 | 80.7500 | 0 | ||||||
1450 | ARKR | 1000 | 6 1/2 | 6 1/4 | 7 | 0 | ||||
1451 | ARKXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.20 | 5.32 | 965 | |
1452 | ARL | 0 | 0 | |||||||
1453 | ARLB | 0 | 0 | |||||||
1454 | ARLC | 0 | 0 | |||||||
1455 | ARLCF | 300 | 3 3/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/4 | 3 3/8 | 14500 | |
1456 | ARLR | 0 | 0 | |||||||
1457 | ARLRF | 0 | 0 | |||||||
1458 | ARLWF | 900 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 900 | |
1459 | ARM | 0 | 0 | |||||||
1460 | ARM+ | 0 | 0 | |||||||
1461 | ARMBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
1462 | ARMF | 2000 | 2 5/32 | 2 3/16 | 2 7/32 | 2 1/8 | 2 1/8 | 2 3/16 | 21200 | |
1463 | ARMFE | 0 | 0 | |||||||
1464 | ARMFU | 1000 | 4 5/8 | 4 3/4 | 5 3/8 | 0 | ||||
1465 | ARMFW | 2000 | 11/16 | 21/32 | 23/32 | 0 | ||||
1466 | ARMGX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
1467 | ARMOX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.38 | 0 | |
1468 | ARMR | 100 | 16 1/2 | 17 | 17 | 16 1/4 | 16 1/4 | 17 | 35600 | |
1469 | ARMSX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
1470 | ARMXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.88 | 4.99 | 605 | |
1471 | ARMp | 300 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 300 | |||
1472 | ARN | 100 | 42 3/4 | 42 1/2 | 42 3/4 | 42 1/2 | 42 1/2 | 42 7/8 | 600 | |
1473 | ARNX | 1000 | 4 1/4 | 3 5/8 | 4 1/4 | 3 1/2 | 4 | 4 1/4 | 37000 | |
1474 | ARNpA | 1400 | 25 3/4 | 26 5/8 | 27 1/4 | 25 3/4 | 17200 | |||
1475 | ARO | 500 | 9 | 2 3/4 | 4 1/4 | 0 | ||||
1476 | AROC | 1200 | 1 5/8 | 1 3/8 | 1 13/16 | 0 | ||||
1477 | ARON | 0 | 0 | |||||||
1478 | ARONA | 27000 | 18 1/2 | 18 1/4 | 18 1/2 | 18 1/4 | 18 1/4 | 19 | 59800 | |
1479 | ARONB | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 | 18 1/4 | 6400 | |
1480 | AROS | 0 | 0 | |||||||
1481 | AROSP | 0 | 0 | |||||||
1482 | AROW | 2000 | 17 19/32 | 17 1/2 | 17 19/32 | 17 1/2 | 17 1/4 | 17 3/4 | 5200 | |
1483 | AROYF | 0 | 0 | |||||||
1484 | ARP | 0 | 0 | |||||||
1485 | ARPLM | 200 | 60.0000 | 0 | ||||||
1486 | ARPLN | 400 | 58.8750 | 58.8750 | 58.8750 | 58.8750 | 400 | |||
1487 | ARPLP | 200 | 55.0000 | 200 | ||||||
1488 | ARPPO | 200 | 33.7500 | 0 | ||||||
1489 | ARPWM | 100 | 95.4000 | 0 | ||||||
1490 | ARPWN | 100 | 52.0000 | 0 | ||||||
1491 | ARPWO | 100 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | 100 | |||
1492 | ARPXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.53 | 4.63 | 3794 | |
1493 | ARPpQ | 480 | 87 | 0 | ||||||
1494 | ARPpW | 600 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 600 | |||
1495 | ARRA | 0 | 0 | |||||||
1496 | ARRAY | 0 | 38.1250 | 38.3750 | 0 | |||||
1497 | ARRB | 0 | 0 | |||||||
1498 | ARRBY | 0 | 0 | |||||||
1499 | ARRD | 0 | 0 | |||||||
1500 | ARRO | 100 | 39 | 38 1/4 | 39 | 38 1/4 | 38 | 39 5/8 | 2300 | |
1501 | ARRS | 300 | 15 3/8 | 15 1/4 | 15 3/8 | 14 7/8 | 14 7/8 | 15 3/8 | 17700 | |
1502 | ARRW | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 12100 | |
1503 | ARRXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.23 | 5.37 | 2217 | |
1504 | ARS | 0 | 0 | |||||||
1505 | ARSC | 0 | 0 | |||||||
1506 | ARSCC | 0 | 0 | |||||||
1507 | ARSD | 3000 | 9/16 | 5/8 | 5/8 | 9/16 | 3/8 | 5/8 | 18500 | |
1508 | ARSN | 100 | 9 | 8 5/8 | 9 | 8 5/8 | 8 7/8 | 9 | 15900 | |
1509 | ARSNW | 1000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/8 | 1 7/16 | 1000 | |
1510 | ARSW | 1000 | 29 3/4 | 32 1/4 | 32 1/4 | 28 3/4 | 29 3/4 | 30 1/2 | 92200 | |
1511 | ARSY | 5000 | 0.1875 | 0.1562 | 0.2500 | 0 | ||||
1512 | ART | 200 | 11/16 | 0 | ||||||
1513 | ARTC | 0 | 0 | |||||||
1514 | ARTF | 500 | 0.7500 | 0.4375 | 0.7500 | 0 | ||||
1515 | ARTG | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 5/8 | 1300 | |
1516 | ARTH | 0 | 0 | |||||||
1517 | ARTHF | 2500 | 29 3/8 | 29 1/8 | 29 1/2 | 29 1/8 | 29 | 29 1/2 | 30900 | |
1518 | ARTL | 300 | 5 | 4 1/4 | 6 | 0 | ||||
1519 | ARTM | 0 | 0 | |||||||
1520 | ARTMQ | 500 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
1521 | ARTN | 0 | 0 | |||||||
1522 | ARTNA | 200 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 13.2500 | 14.0000 | 200 | |
1523 | ARTS | 300 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 18300 | |
1524 | ARTSX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | |
1525 | ARTW | 500 | 4 3/4 | 4 1/4 | 5 1/4 | 0 | ||||
1526 | ARTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.45 | 2.50 | 51 | |
1527 | ARUGX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.39 | 0 | |
1528 | ARV | 100 | 17 5/8 | 17 1/2 | 17 7/8 | 0 | ||||
1529 | ARVI | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 1/2 | 11 1/4 | 700 | |
1530 | ARVX | 500 | 6 1/2 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 7 | 2300 | |
1531 | ARW | 200 | 37 1/2 | 38 1/2 | 38 5/8 | 37 1/2 | 37 1/2 | 37 3/4 | 2300 | |
1532 | ARWKF | 0 | 0 | |||||||
1533 | ARWM | 7700 | 5.0000 | 4.5000 | 6.0000 | 0 | ||||
1534 | ARX | 1000 | 3 7/8 | 3 5/8 | 4 | 0 | ||||
1535 | ARXA | 1500 | 3.0000 | 2.3750 | 3.7500 | 0 | ||||
1536 | ARYN | 0 | 0 | |||||||
1537 | ARYT | 0 | 0 | |||||||
1538 | ARYTF | 10000 | 21/32 | 21/32 | 23/32 | 0 | ||||
1539 | AS | 100 | 6 | 5 1/4 | 5 3/4 | 0 | ||||
1540 | ASA | 100 | 43 | 43 | 43 | 43 | 42 1/2 | 42 7/8 | 100 | |
1541 | ASAA | 300 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 1/2 | 4300 | |
1542 | ASAI | 1000 | 21 7/16 | 21 1/2 | 21 5/8 | 21 3/8 | 21 3/8 | 21 1/2 | 198000 | |
1543 | ASARX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
1544 | ASAT | 1600 | 0.5000 | 0.2500 | 1.2500 | 0 | ||||
1545 | ASBC | 500 | 37 | 37 1/4 | 37 1/4 | 36 3/4 | 36 3/4 | 37 | 12100 | |
1546 | ASBG | 400 | 0.0625 | 0.0100 | 0.1000 | 0 | ||||
1547 | ASBI | 200 | 18 1/2 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 1700 | |
1548 | ASBK | 400 | 14 | 13 1/4 | 14 | 13 1/4 | 13 1/4 | 14 | 1200 | |
1549 | ASBP | 1500 | 16 | 15 1/4 | 16 | 0 | ||||
1550 | ASC | 7000 | 25 1/2 | 25 5/8 | 26 | 0 | ||||
1551 | ASCA | 500 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 6700 | |
1552 | ASCAX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.59 | 0 | |
1553 | ASCBX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0 | |
1554 | ASCEX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
1555 | ASCO | 6000 | 3 | 3 | 3 | 3 | 2 3/16 | 3 | 6000 | |
1556 | ASCOD | 600 | 2 1/4 | 2 1/4 | 3 3/16 | 0 | ||||
1557 | ASCP | 2500 | 1.6875 | 1.6875 | 2.5000 | 0 | ||||
1558 | ASCPX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
1559 | ASD | 300 | 28 3/8 | 27 1/2 | 28 | 0 | ||||
1560 | ASDBX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
1561 | ASDR | 1200 | 0.0001 | 0.0001 | 0.0040 | 0 | ||||
1562 | ASDYX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.63 | 0 | |
1563 | ASE | 500 | 8 3/4 | 0 | ||||||
1564 | ASEA | 0 | 0 | |||||||
1565 | ASEAY | 100 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 | 99 1/4 | 300 | |
1566 | ASEC | 300 | 13 3/8 | 13 | 13 1/2 | 13 | 13 | 13 5/8 | 58900 | |
1567 | ASEL | 1000 | 66.3750 | 0 | ||||||
1568 | ASET | 12200 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3700 | 0.4375 | 12200 | |
1569 | ASFC | 1000 | 46 1/2 | 46 1/2 | 46 3/4 | 46 1/4 | 46 1/2 | 46 5/8 | 66200 | |
1570 | ASFI | 5000 | 5 1/8 | 4 7/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 41900 | |
1571 | ASFN | 500 | 5 13/16 | 5 13/16 | 5 13/16 | 5 13/16 | 5 13/16 | 5 15/16 | 3500 | |
1572 | ASFT | 40000 | 6 15/16 | 6 1/2 | 7 1/8 | 6 1/2 | 6 7/8 | 7 1/8 | 255600 | |
1573 | ASG | 600 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 600 | |
1574 | ASGIX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 16.21 | 0 | |
1575 | ASGL | 0 | 0 | |||||||
1576 | ASGLY | 0 | 0 | |||||||
1577 | ASGMX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.64 | 0 | |
1578 | ASGN | 100 | 29 3/8 | 28 7/8 | 29 3/8 | 28 5/8 | 28 1/2 | 29 3/8 | 47500 | |
1579 | ASGP | 500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 500 | |||
1580 | ASGR | 1000 | 7 1/2 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/4 | 7 5/8 | 44100 | |
1581 | ASH | 100 | 35 3/4 | 35 3/8 | 35 3/4 | 0 | ||||
1582 | ASHA | 200 | 4.2500 | 4.6250 | 4.7500 | 4.2500 | 4.3750 | 4.7500 | 16400 | |
1583 | ASHC | 1200 | 32 1/2 | 32 3/4 | 32 3/4 | 31 3/4 | 31 3/4 | 32 3/4 | 22400 | |
1584 | ASHE | 3000 | 5 1/8 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 16500 | |
1585 | ASHEW | 400 | 5/8 | 5/8 | 1 1/8 | 0 | ||||
1586 | ASHF | 0 | 0 | |||||||
1587 | ASHFY | 0 | 0 | |||||||
1588 | ASHG | 100 | 109.0000 | 0 | ||||||
1589 | ASHW | 1000 | 5 5/8 | 5 3/8 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 74100 | |
1590 | ASHp | 300 | 59 | 59 | 59 | 59 | 300 | |||
1591 | ASI | 1000 | 7/8 | 11/16 | 1 | 0 | ||||
1592 | ASIA | 7000 | 7.3750 | 7.6250 | 7.6250 | 7.2500 | 7.3750 | 7.5000 | 77100 | |
1593 | ASIFX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
1594 | ASII | 97500 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 3/8 | 3 5/8 | 97500 | |
1595 | ASILU | 500 | 12 1/4 | 12 1/2 | 12 7/8 | 12 1/4 | 12 1/4 | 12 7/8 | 14600 | |
1596 | ASIP | 0 | 0 | |||||||
1597 | ASIPY | 1000 | 11 11/16 | 11 7/8 | 11 7/8 | 11 11/16 | 11 1/2 | 11 7/8 | 1200 | |
1598 | ASITX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
1599 | ASIUV | 3500 | 7 25/32 | 7 3/4 | 8 1/2 | 0 | ||||
1600 | ASIV | 0 | 0 | |||||||
1601 | ASIX | 10000 | 1.7500 | 1.7187 | 1.7812 | 0 | ||||
1602 | ASKE | 0 | 0 | |||||||
1603 | ASKI | 0 | 0 | |||||||
1604 | ASKT | 0 | 0 | |||||||
1605 | ASKw | 0 | 0 | |||||||
1606 | ASLC | 200 | 0.3136 | 0 | ||||||
1607 | ASLM | 300 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 300 | |
1608 | ASLXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 5.32 | 5.44 | 730 | |
1609 | ASM | 100 | 23 1/8 | 23 3/8 | 23 7/8 | 0 | ||||
1610 | ASMA | 0 | 0 | |||||||
1611 | ASMAF | 0 | 0 | |||||||
1612 | ASMCX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | |
1613 | ASMD | 0 | 0 | |||||||
1614 | ASMDF | 0 | 0 | |||||||
1615 | ASMI | 0 | 0 | |||||||
1616 | ASMIF | 300 | 36 1/2 | 37 3/4 | 38 | 34 3/4 | 35 1/2 | 36 3/8 | 77000 | |
1617 | ASML | 0 | 0 | |||||||
1618 | ASMLF | 1900 | 41 | 41 3/4 | 41 3/4 | 40 3/8 | 41 1/2 | 41 3/4 | 109800 | |
1619 | ASMTX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
1620 | ASMUX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
1621 | ASN | 100 | 42 | 42 | 42 | 40 3/4 | 41 3/8 | 41 7/8 | 300 | |
1622 | ASND | 1000 | 40 1/4 | 40 3/4 | 41 | 38 3/4 | 40 1/8 | 40 1/2 | 2389300 | |
1623 | ASNI | 2000 | 0.5625 | 0.5625 | 1.0000 | 0 | ||||
1624 | ASNP | 0 | 0 | |||||||
1625 | ASNT | 100 | 6 1/8 | 5 7/8 | 6 3/8 | 5 7/8 | 6 1/8 | 6 1/4 | 29800 | |
1626 | ASNp | 2000 | 104 1/8 | 0 | ||||||
1627 | ASNpB | 100 | 83 | 0 | ||||||
1628 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | |||||
1629 | ASO | 300 | 37 1/4 | 37 3/4 | 37 3/4 | 37 | 37 | 37 1/2 | 2900 | |
1630 | ASOP | 6000 | 0.5000 | 0.1250 | 0.6250 | 0 | ||||
1631 | ASP | 400 | 11 7/8 | 11 5/8 | 12 | 0 | ||||
1632 | ASPH | 17000 | 0.7600 | 0.1250 | 0.7500 | 0 | ||||
1633 | ASPN | 18000 | 0.2000 | 0.1800 | 0.2000 | 0.1800 | 0.1250 | 0.2500 | 36000 | |
1634 | ASPT | 60000 | 38 | 35 1/2 | 39 7/8 | 35 | 38 | 38 1/2 | 925800 | |
1635 | ASPX | 1000 | 14 1/2 | 14 1/8 | 14 1/2 | 13 7/8 | 14 1/4 | 14 1/2 | 567300 | |
1636 | ASR | 300 | 16 1/8 | 16 1/8 | 16 5/8 | 0 | ||||
1637 | ASRO | 700 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
1638 | AST | 500 | 8 7/16 | 8 3/16 | 8 1/2 | 0 | ||||
1639 | ASTA | 4000 | 8 3/4 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 8 7/8 | 119600 | |
1640 | ASTAL | 20 | 33 1/8 | 33 1/8 | 33 1/8 | 33 | 33 | 34 | 130 | |
1641 | ASTCX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
1642 | ASTD | 0 | 0 | |||||||
1643 | ASTDP | 0 | 0 | |||||||
1644 | ASTE | 200 | 9 3/8 | 9 3/8 | 9 1/2 | 9 3/8 | 9 3/8 | 9 1/2 | 13900 | |
1645 | ASTF | 4900 | 44 | 45 1/2 | 45 1/2 | 43 1/4 | 43 1/4 | 44 | 113900 | |
1646 | ASTI | 5000 | 0.6100 | 0.6000 | 0.6250 | 0.6000 | 0.5700 | 0.6300 | 30300 | |
1647 | ASTK | 0 | 0 | |||||||
1648 | ASTO | 500 | 0.8125 | 0 | ||||||
1649 | ASTR | 600 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/8 | 600 | |
1650 | ASTTX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.90 | 0 | |
1651 | ASTX | 800 | 12 5/8 | 13 1/4 | 13 1/4 | 12 5/8 | 12 5/8 | 13 1/4 | 8600 | |
1652 | ASTXW | 5000 | 1 1/4 | 1 3/16 | 1 1/4 | 0 | ||||
1653 | ASTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.92 | 5.05 | 520 | |
1654 | ASUR | 4000 | 5/8 | 9/16 | 3/4 | 0 | ||||
1655 | ASURW | 300 | 1/32 | 1/32 | 1/16 | 0 | ||||
1656 | ASVI | 100 | 7 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 20000 | |
1657 | ASVR | 0 | 0 | |||||||
1658 | ASW | 500 | 1 3/4 | 0 | ||||||
1659 | ASWC | 900 | 0.3750 | 0.3750 | 0.3750 | 0.3700 | 0.3125 | 0.3750 | 21200 | |
1660 | ASXI | 1200 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
1661 | ASXw | 0 | 0 | |||||||
1662 | ASYS | 200 | 7 5/8 | 8 1/8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 2900 | |
1663 | ASYSW | 4500 | 3 5/32 | 3 | 3 1/2 | 0 | ||||
1664 | ASYT | 100 | 29 1/2 | 29 1/2 | 31 | 29 1/2 | 29 1/2 | 31 | 14200 | |
1665 | ASZ | 1000 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/2 | 13 3/8 | 14 1/2 | 2000 | |
1666 | ASp | 400 | 24 | 0 | ||||||
1667 | ASpA | 100 | 47 3/8 | 0 | ||||||
1668 | ASpB | 200 | 50 3/4 | 50 3/4 | 50 7/8 | 50 3/4 | 600 | |||
1669 | AT | 100 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/2 | 200 | |
1670 | ATA | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 5/8 | 200 | |
1671 | ATAXZ | 9700 | 9 | 9 1/8 | 9 5/8 | 9 | 9 | 9 5/8 | 37200 | |
1672 | ATC | 100 | 1 9/16 | 1 5/8 | 1 5/8 | 1 9/16 | 1 7/16 | 1 3/4 | 21600 | |
1673 | ATCAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.72 | 0 | |
1674 | ATCC | 200 | 0.6250 | 0.8750 | 0.8750 | 0.6250 | 0.6250 | 1.0000 | 8200 | |
1675 | ATCE | 100 | 13 | 13 1/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 15400 | |
1676 | ATCEL | 600 | 5 1/4 | 5 1/8 | 5 7/8 | 0 | ||||
1677 | ATCG | 42000 | 0.2550 | 0.2500 | 1.0000 | 0 | ||||
1678 | ATCH | 10000 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.3750 | 0.5000 | 10000 | |
1679 | ATCM | 0 | 0 | |||||||
1680 | ATCN | 100 | 3.5000 | 0 | ||||||
1681 | ATCO | 1600 | 0.4062 | 0.2812 | 0.4062 | 0 | ||||
1682 | ATCT | 1500 | 5 1/4 | 5 3/16 | 5 3/8 | 4 7/8 | 5 1/4 | 5 3/8 | 76000 | |
1683 | ATCU | 0 | 0 | |||||||
1684 | ATCXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.77 | 2.82 | 400 | |
1685 | ATD.A | 0 | 0 | |||||||
1686 | ATD.B | 0 | 0 | |||||||
1687 | ATE | 100 | 19 5/8 | 19 5/8 | 19 3/4 | 19 5/8 | 19 5/8 | 19 3/4 | 1700 | |
1688 | ATEA | 100 | 21 1/4 | 22 | 22 | 21 1/4 | 21 1/4 | 22 | 1400 | |
1689 | ATEBX | 0 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0 | |
1690 | ATEC | 1600 | 29/32 | 59/64 | 15/16 | 29/32 | 29/32 | 15/16 | 10800 | |
1691 | ATECW | 400 | 1/16 | 1/16 | 3/32 | 0 | ||||
1692 | ATECX | 0 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0 | |
1693 | ATEG | 500 | 14.0000 | 13.1250 | 14.0000 | 12.5000 | 13.3750 | 14.0000 | 68100 | |
1694 | ATEL | 100 | 14 | 14 | 14 1/8 | 14 | 14 | 14 1/2 | 1100 | |
1695 | ATEST | 1000 | 11 3/4 | 11 5/8 | 11 7/8 | 0 | ||||
1696 | ATEV | 200 | 8.3750 | 7.0000 | 8.3750 | 0 | ||||
1697 | ATEX | 60000 | 3.5000 | 3.2500 | 3.5000 | 3.2500 | 2.2500 | 3.2500 | 63000 | |
1698 | ATF | 100 | 86 7/8 | 0 | ||||||
1699 | ATFBX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.74 | 0 | |
1700 | ATG | 600 | 19 5/8 | 19 3/4 | 19 3/4 | 19 5/8 | 19 1/2 | 20 | 4200 | |
1701 | ATGBX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
1702 | ATGI | 6000 | 7 3/4 | 8 | 8 1/4 | 7 5/8 | 7 5/8 | 7 7/8 | 54800 | |
1703 | ATGRX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.80 | 0 | |
1704 | ATGTX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.18 | 0 | |
1705 | ATGp | 600 | 25 7/8 | 0 | ||||||
1706 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | |||||
1707 | ATH | 400 | 29 | 0 | ||||||
1708 | ATHM | 3000 | 0.0010 | 0 | ||||||
1709 | ATHN | 5000 | 12 1/8 | 11 5/8 | 12 5/8 | 11 3/8 | 12 | 12 1/8 | 348200 | |
1710 | ATHR | 700 | 1.3750 | 1.3750 | 1.8125 | 0 | ||||
1711 | ATI | 200 | 26 3/8 | 26 1/2 | 26 1/2 | 26 1/4 | 26 3/8 | 26 3/4 | 4000 | |
1712 | ATIN | 0 | 0 | |||||||
1713 | ATINX | 0 | 119.99 | 119.99 | 119.99 | 119.99 | 119.99 | 119.99 | 0 | |
1714 | ATIS | 1100 | 10 | 10 | 10 1/8 | 9 3/4 | 9 3/4 | 10 | 200900 | |
1715 | ATIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.87 | 4.99 | 3020 | |
1716 | ATK | 100 | 50 7/8 | 47 3/8 | 48 | 0 | ||||
1717 | ATKC | 2000 | 0.2187 | 0.0625 | 0.2187 | 0 | ||||
1718 | ATKN | 1000 | 9 1/4 | 9 1/2 | 10 | 9 | 9 | 9 5/8 | 16300 | |
1719 | ATL | 1000 | 9 | 9 | 9 | 9 | 1000 | |||
1720 | ATLA | 200 | 11/16 | 11/16 | 11/16 | 19/32 | 5/8 | 11/16 | 55700 | |
1721 | ATLC | 900 | 6 1/8 | 6 1/8 | 6 1/8 | 5 3/4 | 5 7/8 | 6 1/4 | 61600 | |
1722 | ATLCM | 0 | 0 | |||||||
1723 | ATLCN | 100 | 52.8750 | 0 | ||||||
1724 | ATLCP | 100 | 99.0000 | 0 | ||||||
1725 | ATLCU | 300 | 9 1/2 | 9 1/2 | 10 1/2 | 9 1/4 | 9 1/2 | 10 1/2 | 20100 | |
1726 | ATLCW | 5000 | 3 3/4 | 3 7/8 | 4 | 3 5/8 | 3 3/4 | 4 | 180600 | |
1727 | ATLD | 10000 | 0.2500 | 0.2187 | 0.3125 | 0 | ||||
1728 | ATLI | 1000 | 22 3/8 | 23 | 24 | 22 1/4 | 22 1/4 | 22 3/4 | 172800 | |
1729 | ATLL | 0 | 0 | |||||||
1730 | ATLS | 1000 | 16 3/8 | 15 5/8 | 16 17/32 | 15 1/2 | 16 1/8 | 16 1/2 | 66100 | |
1731 | ATLV | 800 | 31.0000 | 0 | ||||||
1732 | ATMI | 500 | 11 7/8 | 12 1/8 | 12 1/8 | 11 5/8 | 11 3/4 | 12 | 34500 | |
1733 | ATML | 4900 | 24 3/4 | 24 5/8 | 25 | 23 5/8 | 24 5/8 | 24 3/4 | 4583200 | |
1734 | ATNG | 200 | 21 1/16 | 21 | 21 1/4 | 20 1/4 | 20 1/2 | 21 1/4 | 12300 | |
1735 | ATNI | 3000 | 10 3/4 | 10 3/4 | 10 57/64 | 10 3/4 | 10 3/4 | 10 7/8 | 40100 | |
1736 | ATNN | 1600 | 0.0001 | 0 | ||||||
1737 | ATNXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.52 | 5.68 | 2549 | |
1738 | ATO | 200 | 22 3/4 | 22 1/2 | 23 | 0 | ||||
1739 | ATOG | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/8 | 1 5/8 | 1500 | |
1740 | ATOY | 2000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/4 | 37000 | |
1741 | ATOYW | 1300 | 1/64 | 1/32 | 1/8 | 0 | ||||
1742 | ATOYZ | 2000 | 1/64 | 1/32 | 1/8 | 0 | ||||
1743 | ATP | 300 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 5/8 | 300 | |
1744 | ATPC | 2500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/4 | 4 3/4 | 7500 | |
1745 | ATPI | 3000 | 0.1250 | 0.1250 | 0.2200 | 0 | ||||
1746 | ATPTZ | 25400 | 0.0300 | 0 | ||||||
1747 | ATR | 4500 | 36 1/2 | 34 3/4 | 35 1/4 | 0 | ||||
1748 | ATRE | 10000 | 17/64 | 9/32 | 5/16 | 1/4 | 1/4 | 5/16 | 144200 | |
1749 | ATRI | 0 | 0 | |||||||
1750 | ATRIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
1751 | ATRM | 300 | 19 3/4 | 19 1/4 | 20 1/2 | 18 3/4 | 19 3/4 | 20 3/8 | 184100 | |
1752 | ATRO | 1500 | 3 9/16 | 3 1/2 | 3 9/16 | 3 1/2 | 3 1/2 | 3 3/4 | 6400 | |
1753 | ATROB | 600 | 3.5000 | 0 | ||||||
1754 | ATRX | 100 | 7 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 500 | |
1755 | ATS | 4000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4100 | |||
1756 | ATSB | 100 | 10 1/4 | 10 1/4 | 11 1/4 | 0 | ||||
1757 | ATSI | 20000 | 10 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 168900 | |
1758 | ATSIW | 800 | 1 | 1 | 1 | 1 | 13/16 | 1 | 800 | |
1759 | ATSM | 25000 | 1.1000 | 1.1250 | 1.1250 | 1.1000 | 0.9375 | 1.1250 | 37000 | |
1760 | ATSP | 100 | 8 1/4 | 6 3/4 | 8 1/4 | 0 | ||||
1761 | ATST | 0 | 0 | |||||||
1762 | ATSW | 2200 | 32 | 32 1/4 | 32 3/4 | 31 3/4 | 31 3/4 | 32 1/4 | 178600 | |
1763 | ATSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.67 | 4.79 | 5231 | |
1764 | ATTC | 100 | 1/2 | 1/2 | 11/16 | 0 | ||||
1765 | ATTM | 0 | 0 | |||||||
1766 | ATTNF | 0 | 0 | |||||||
1767 | ATTS | 1200 | 12.0000 | 0 | ||||||
1768 | ATTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.82 | 4.94 | 2091 | |
1769 | ATV | 2000 | 1 15/16 | 1 7/8 | 1 15/16 | 1 7/8 | 10800 | |||
1770 | ATVC | 500 | 28 1/4 | 27 3/8 | 28 1/4 | 27 3/8 | 27 7/8 | 28 1/4 | 132300 | |
1771 | ATVCG | 40 | 138 1/4 | 140 1/8 | 140 3/4 | 0 | ||||
1772 | ATVI | 5000 | 9 3/4 | 10 1/2 | 10 1/2 | 9 1/2 | 9 1/2 | 9 3/4 | 94300 | |
1773 | ATWD | 5000 | 25 5/8 | 25 5/8 | 25 3/4 | 25 3/8 | 25 3/8 | 25 3/4 | 33700 | |
1774 | ATX/A | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 7/8 | 15 1/2 | 1000 | |
1775 | ATXA | 0 | 0 | |||||||
1776 | ATXI | 12000 | 23/32 | 23/32 | 23/32 | 23/32 | 23/32 | 13/16 | 12000 | |
1777 | ATY | 500 | 15 1/8 | 16 3/8 | 16 7/8 | 0 | ||||
1778 | ATYG | 2000 | 1.0000 | 0.6250 | 3.1250 | 0 | ||||
1779 | ATp | 100 | 145 1/4 | 0 | ||||||
1780 | AU/WS | 1000 | 1/8 | 0 | ||||||
1781 | AUA | 0 | 178.75 | 181.62 | 182.03 | 178.15 | 0 | |||
1782 | AUB | 0 | 178.02 | 180.93 | 181.31 | 177.44 | 0 | |||
1783 | AUBN | 300 | 19 3/8 | 19 | 20 1/4 | 0 | ||||
1784 | AUCKF | 0 | 0 | |||||||
1785 | AUCM | 3200 | 2.2500 | 2.1250 | 2.8750 | 0 | ||||
1786 | AUD | 400 | 38 5/8 | 37 3/4 | 39 1/8 | 37 3/4 | 38 5/8 | 39 | 10100 | |
1787 | AUDK | 2000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 2000 | |
1788 | AUDw | 0 | 36 3/4 | 37 3/8 | 0 | |||||
1789 | AUFD | 2500 | 0.0100 | 0 | ||||||
1790 | AUG | 300 | 17 1/8 | 15 1/2 | 15 7/8 | 0 | ||||
1791 | AUGI | 1000 | 3 11/16 | 3 1/2 | 3 11/16 | 3 7/16 | 3 5/8 | 3 3/4 | 208900 | |
1792 | AUGIW | 500 | 3/4 | 7/8 | 1 1/8 | 0 | ||||
1793 | AUGR | 100 | 1.3750 | 1.3750 | 2.3750 | 0 | ||||
1794 | AUIQE | 0 | 0 | |||||||
1795 | AULT | 3300 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/16 | 14100 | |
1796 | AUMI | 0 | 0 | |||||||
1797 | AUMN | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.5000 | 25000 | |
1798 | AUMY | 20000 | 0.0150 | 0.0150 | 0.0400 | 0 | ||||
1799 | AUR | 1000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1000 | |||
1800 | AURA | 25000 | 4 1/4 | 4 13/16 | 4 13/16 | 4 1/4 | 4 1/4 | 4 5/16 | 491600 | |
1801 | AURM | 400 | 0.2500 | 0 | ||||||
1802 | AURT | 15000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 13/32 | 35000 | |
1803 | AUS | 0 | 1 3/8 | 2 | 0 | |||||
1804 | AUST | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 500 | |
1805 | AUSXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.72 | 4.83 | 418 | |
1806 | AUTBX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 | |
1807 | AUTC | 1800 | 7.0000 | 7.0000 | 7.3750 | 0 | ||||
1808 | AUTLX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 15.50 | 0 | |
1809 | AUTO | 1500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/16 | 3 3/8 | 1500 | |
1810 | AUTR | 2500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.2500 | 3.7500 | 2500 | |
1811 | AUTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.44 | 4.54 | 27 | |
1812 | AUWD | 0 | 0 | |||||||
1813 | AUX | 0 | 178.46 | 181.49 | 181.66 | 177.92 | 0 | |||
1814 | AUXI | 200 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
1815 | AUYMF | 1000 | 1 1/4 | 3/4 | 1 1/4 | 0 | ||||
1816 | AUpB | 100 | 61 | 61 | 61 | 61 | 100 | |||
1817 | AVAIX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
1818 | AVAL | 0 | 0 | |||||||
1819 | AVALP | 0 | 0 | |||||||
1820 | AVAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.62 | 2.70 | 878 | |
1821 | AVBC | 30000 | 0.0050 | 0.0070 | 0.0070 | 0.0050 | 0.0050 | 0.0070 | 80000 | |
1822 | AVBS | 100 | 0.0150 | 0.0150 | 0.0700 | 0 | ||||
1823 | AVC | 800 | 12 | 11 1/4 | 11 5/8 | 0 | ||||
1824 | AVCC | 2000 | 1 9/32 | 1 3/8 | 1 3/8 | 1 1/8 | 1 3/16 | 1 13/32 | 50400 | |
1825 | AVCP | 0 | 0 | |||||||
1826 | AVCT | 0 | 0 | |||||||
1827 | AVDL | 1000 | 14 1/4 | 14 3/8 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 11500 | |
1828 | AVE | 100 | 15 7/8 | 15 1/8 | 15 5/8 | 0 | ||||
1829 | AVEC | 1000 | 12 5/8 | 12 1/2 | 12 5/8 | 12 | 12 1/8 | 12 5/8 | 134300 | |
1830 | AVED | 2000 | 0.1000 | 0.1000 | 0.1600 | 0 | ||||
1831 | AVEQX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
1832 | AVF | 2500 | 3/4 | 0 | ||||||
1833 | AVFAP | 0 | 0 | |||||||
1834 | AVFIP | 400 | 2 5/8 | 1 5/8 | 2 5/8 | 0 | ||||
1835 | AVGXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.89 | 5.02 | 1750 | |
1836 | AVIC | 0 | 0 | |||||||
1837 | AVID | 4900 | 17 7/8 | 18 1/4 | 18 5/16 | 17 5/8 | 17 5/8 | 17 7/8 | 320300 | |
1838 | AVIE | 1000 | 1.1250 | 0.6250 | 1.1250 | 0 | ||||
1839 | AVINX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
1840 | AVIT | 1500 | 1/2 | 15/32 | 17/32 | 15/32 | 15/32 | 17/32 | 26100 | |
1841 | AVITL | 1000 | 0.0010 | 0 | ||||||
1842 | AVITW | 3400 | 7/64 | 7/64 | 7/64 | 7/64 | 3/32 | 1/8 | 3400 | |
1843 | AVITZ | 500 | 0.0010 | 0 | ||||||
1844 | AVL | 200 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 1/4 | 200 | |
1845 | AVLBX | 0 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | |
1846 | AVLFX | 0 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 27.60 | 0 | |
1847 | AVLS | 100 | 3.1250 | 3.1250 | 3.1250 | 3.0000 | 2.5000 | 3.1250 | 1200 | |
1848 | AVM | 300 | 25 7/8 | 0 | ||||||
1849 | AVMI | 500 | 3.0000 | 2.8750 | 3.1250 | 0 | ||||
1850 | AVMT | 0 | 0 | |||||||
1851 | AVMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.22 | 5.36 | 957 | |
1852 | AVN | 200 | 21 | 21 | 21 | 21 | 20 3/4 | 21 1/4 | 200 | |
1853 | AVND | 500 | 14 1/2 | 14 5/16 | 14 1/2 | 14 5/16 | 14 1/4 | 14 7/8 | 68800 | |
1854 | AVNP | 0 | 0 | |||||||
1855 | AVNT | 1000 | 17 1/2 | 15 1/4 | 17 3/4 | 15 1/8 | 17 1/2 | 17 3/4 | 456000 | |
1856 | AVOC | 700 | 6.7500 | 5.8750 | 6.7500 | 0 | ||||
1857 | AVOT | 2000 | 0.0005 | 0 | ||||||
1858 | AVP | 1000 | 74 1/8 | 73 5/8 | 74 1/8 | 73 1/2 | 73 3/4 | 74 1/2 | 5100 | |
1859 | AVRT | 1000 | 5 | 5 1/8 | 5 1/4 | 5 | 5 | 5 1/4 | 5700 | |
1860 | AVRTU | 8300 | 5 | 5 | 6 3/4 | 0 | ||||
1861 | AVRTW | 4500 | 3/16 | 3/16 | 1/4 | 0 | ||||
1862 | AVRY | 0 | 0 | |||||||
1863 | AVSS | 1300 | 0.8125 | 0.8125 | 1.0625 | 0 | ||||
1864 | AVSSP | 5300 | 2.5000 | 0 | ||||||
1865 | AVSY | 4900 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
1866 | AVT | 200 | 40 3/8 | 40 7/8 | 40 7/8 | 40 3/8 | 40 1/8 | 40 5/8 | 300 | |
1867 | AVTC | 1000 | 13 5/8 | 13 1/8 | 14 | 13 1/8 | 13 1/2 | 14 | 38800 | |
1868 | AVTFX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
1869 | AVTIE | 400 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
1870 | AVTR | 18800 | 33 3/8 | 34 1/4 | 34 1/4 | 33 1/4 | 33 1/4 | 34 1/4 | 37600 | |
1871 | AVV | 200 | 4 5/8 | 0 | ||||||
1872 | AVV.E | 0 | 0 | |||||||
1873 | AVVP | 100 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
1874 | AVX | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 | 22 1/2 | 700 | |
1875 | AVY | 200 | 47 7/8 | 47 7/8 | 47 7/8 | 47 7/8 | 48 | 48 1/2 | 200 | |
1876 | AW | 500 | 2 3/8 | 2 1/8 | 2 3/4 | 0 | ||||
1877 | AWA | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/8 | 16 1/2 | 500 | |
1878 | AWA.W | 0 | 0 | |||||||
1879 | AWA/WS | 200 | 6 5/8 | 7 1/8 | 7 1/2 | 0 | ||||
1880 | AWCI | 10000 | 2 9/16 | 2 7/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 5/8 | 43000 | |
1881 | AWCS | 0 | 0 | |||||||
1882 | AWCSA | 1000 | 1 9/16 | 1 9/16 | 1 5/8 | 1 9/16 | 1 9/16 | 1 11/16 | 3500 | |
1883 | AWEC | 400 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
1884 | AWF | 400 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/4 | 1500 | |
1885 | AWG | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 7/8 | 13 1/4 | 100 | |
1886 | AWII | 2000 | 4 | 4 | 4 1/16 | 4 | 4 | 4 1/4 | 4300 | |
1887 | AWIN | 1000 | 7 1/8 | 7 | 7 1/4 | 6 7/8 | 7 | 7 1/4 | 103400 | |
1888 | AWITX | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 | |
1889 | AWK | 500 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 37 1/8 | 37 5/8 | 600 | |
1890 | AWKR | 0 | 0 | |||||||
1891 | AWKpA | 100 | 18 1/2 | 0 | ||||||
1892 | AWKpB | 100 | 17 7/8 | 0 | ||||||
1893 | AWOR | 67100 | 0.0200 | 0.0200 | 0.0350 | 0 | ||||
1894 | AWPAX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.40 | 0 | |
1895 | AWPBX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
1896 | AWRE | 5000 | 0.9687 | 0.9375 | 1.2500 | 0 | ||||
1897 | AWRY | 0 | 0 | |||||||
1898 | AWS | 200 | 7 1/2 | 0 | ||||||
1899 | AWSHX | 0 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 23.07 | 0 | |
1900 | AWSY | 1200 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 5.0000 | 5200 | |
1901 | AWT | 1000 | 7 | 7 1/8 | 7 5/8 | 0 | ||||
1902 | AWTCG | 6 | 87 1/2 | 85 1/2 | 87 1/2 | 0 | ||||
1903 | AX | 3000 | 11 5/8 | 11 1/4 | 11 5/8 | 0 | ||||
1904 | AXAS | 400 | 7 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 1/4 | 800 | |
1905 | AXD | 200 | 53 | 0 | ||||||
1906 | AXD.A | 0 | 0 | |||||||
1907 | AXE | 100 | 18 3/4 | 17 1/8 | 17 1/2 | 0 | ||||
1908 | AXE.A | 0 | 0 | |||||||
1909 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | |||||
1910 | AXIS | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
1911 | AXLE | 1000 | 4 3/4 | 5 5/8 | 5 5/8 | 4 3/4 | 4 15/16 | 5 | 91900 | |
1912 | AXLEV | 1000 | 5 13/16 | 5 13/16 | 6 | 0 | ||||
1913 | AXLEW | 300 | 2 1/8 | 2 1/2 | 2 5/8 | 2 1/8 | 2 1/8 | 2 5/8 | 13300 | |
1914 | AXLWV | 10000 | 2 9/16 | 2 9/16 | 3 1/4 | 0 | ||||
1915 | AXN | 0 | 0 | |||||||
1916 | AXO | 100 | 8 1/4 | 0 | ||||||
1917 | AXP | 300 | 41 1/2 | 40 7/8 | 41 1/2 | 40 5/8 | 41 5/8 | 42 1/8 | 13300 | |
1918 | AXPC | 0 | 0 | |||||||
1919 | AXPO | 0 | 0 | |||||||
1920 | AXPR | 0 | 0 | |||||||
1921 | AXR | 300 | 5 1/2 | 4 7/8 | 5 7/8 | 0 | ||||
1922 | AXSS | 3000 | 3.7500 | 3.6875 | 3.7500 | 0 | ||||
1923 | AXT | 1800 | 10 1/2 | 10 7/8 | 11 1/4 | 0 | ||||
1924 | AXXI | 300 | 0.3750 | 0.2500 | 1.0000 | 0 | ||||
1925 | AXpC | 100 | 25 3/4 | 0 | ||||||
1926 | AXw | 0 | 0 | |||||||
1927 | AYD | 400 | 15 | 14 7/8 | 15 1/4 | 0 | ||||
1928 | AYN | 100 | 61 1/4 | 0 | ||||||
1929 | AYP | 800 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 | 29 1/4 | 800 | |
1930 | AZ | 600 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | ||||
1931 | AZ.W | 0 | 0 | |||||||
1932 | AZ/WS | 400 | 3/4 | 0 | ||||||
1933 | AZA | 200 | 26 3/8 | 26 5/8 | 26 5/8 | 26 3/8 | 26 3/8 | 26 3/4 | 1800 | |
1934 | AZBK | 0 | 0 | |||||||
1935 | AZBKP | 300 | 25.7500 | 0 | ||||||
1936 | AZC | 100 | 13/16 | 3/4 | 1 1/8 | 0 | ||||
1937 | AZCE | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0050 | 0.0200 | 1000 | |
1938 | AZD | 1000 | 28 1/8 | 28 | 28 1/8 | 28 | 4100 | |||
1939 | AZE/A | 45000 | 39 1/2 | 0 | ||||||
1940 | AZE/B | 1000 | 39 1/4 | 0 | ||||||
1941 | AZEA | 0 | 0 | |||||||
1942 | AZIC | 900 | 2 | 2 | 2 3/16 | 2 | 2 | 2 3/16 | 10700 | |
1943 | AZL | 5000 | 4 15/16 | 0 | ||||||
1944 | AZLC | 100 | 51.0000 | 51.0000 | 60.0000 | 0 | ||||
1945 | AZO | 200 | 25 1/4 | 25 | 25 1/4 | 25 | 25 | 25 3/8 | 1600 | |
1946 | AZPN | 2000 | 37 1/4 | 37 1/4 | 37 1/4 | 36 1/4 | 36 1/4 | 37 1/4 | 27300 | |
1947 | AZR | 1000 | 8 | 8 | 8 1/8 | 0 | ||||
1948 | AZTC | 200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 | 200 | |
1949 | AZTFX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.16 | 0 | |
1950 | B | 100 | 36 3/8 | 36 1/8 | 36 3/8 | 36 1/8 | 200 | |||
1951 | B.ACE | 0 | 0 | |||||||
1952 | B.AYL | 0 | 0 | |||||||
1953 | B.BBL | 0 | 0 | |||||||
1954 | B.BCM | 0 | 0 | |||||||
1955 | B.BEC | 0 | 0 | |||||||
1956 | B.BEL | 0 | 0 | |||||||
1957 | B.CBR | 0 | 0 | |||||||
1958 | B.DEF | 0 | 0 | |||||||
1959 | B.GBL | 0 | 0 | |||||||
1960 | B.GDB | 0 | 0 | |||||||
1961 | B.GLA | 0 | 0 | |||||||
1962 | B.GRP | 0 | 0 | |||||||
1963 | B.IBR | 0 | 0 | |||||||
1964 | B.KBB | 0 | 0 | |||||||
1965 | B.PET | 0 | 0 | |||||||
1966 | B.PTC | 0 | 0 | |||||||
1967 | B.PWF | 0 | 0 | |||||||
1968 | B.SAB | 0 | 0 | |||||||
1969 | B.SGL | 0 | 0 | |||||||
1970 | B.SOL | 0 | 0 | |||||||
1971 | B.TRB | 0 | 0 | |||||||
1972 | BA | 1200 | 78 1/2 | 78 | 78 1/2 | 77 5/8 | 78 1/2 | 78 7/8 | 20200 | |
1973 | BAAG | 0 | 0 | |||||||
1974 | BAAGY | 0 | 0 | |||||||
1975 | BAAN | 0 | 0 | |||||||
1976 | BAANF | 100 | 43 | 43 | 43 3/8 | 42 7/8 | 43 | 43 3/8 | 98200 | |
1977 | BAAP | 0 | 0 | |||||||
1978 | BAAPY | 0 | 0 | |||||||
1979 | BAAT | 2000 | 0.1700 | 0.2000 | 0.2000 | 0.1700 | 0.1100 | 0.2000 | 7700 | |
1980 | BAB | 100 | 79 1/2 | 79 1/2 | 79 1/2 | 79 1/2 | 79 | 79 1/2 | 100 | |
1981 | BABC | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 18 3/4 | 19 1/2 | 200 | |
1982 | BABEX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | |
1983 | BABIX | 0 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0 | |
1984 | BABSX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | |
1985 | BAC | 200 | 58 7/8 | 60 5/8 | 60 5/8 | 58 7/8 | 60 1/4 | 60 5/8 | 900 | |
1986 | BACD | 0 | 0 | |||||||
1987 | BACDA | 0 | 0 | |||||||
1988 | BACH | 21000 | 9 5/8 | 9 3/4 | 9 3/4 | 9 | 9 3/8 | 9 5/8 | 291200 | |
1989 | BACpA | 2000 | 49 | 49 | 49 | 49 | 2500 | |||
1990 | BACpB | 3000 | 92 | 92 3/4 | 92 3/4 | 91 3/4 | 6400 | |||
1991 | BACpF | 1500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 2000 | |||
1992 | BACpH | 79400 | 26 13/32 | 26 1/8 | 26 13/32 | 26 1/8 | 162500 | |||
1993 | BACpJ | 1000 | 27 | 26 7/8 | 27 1/8 | 26 7/8 | 3700 | |||
1994 | BACpK | 600 | 25 7/8 | 0 | ||||||
1995 | BACpL | 1000 | 26 | 26 1/64 | 26 1/64 | 26 | 3800 | |||
1996 | BACpM | 200 | 26 | 26 | 26 | 26 | 200 | |||
1997 | BACpN | 40000 | 26 27/64 | 26 3/8 | 26 27/64 | 26 3/8 | 40700 | |||
1998 | BAE | 200 | 23 3/8 | 20 1/2 | 21 1/8 | 0 | ||||
1999 | BAETX | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | |
2000 | BAGL | 100 | 5 1/4 | 5 1/8 | 5 1/4 | 4 3/4 | 4 7/8 | 5 3/8 | 19000 | |
2001 | BAI | 0 | 0 | |||||||
2002 | BAIB | 500 | 5 1/4 | 5 5/8 | 5 5/8 | 5 | 5 | 5 1/4 | 37900 | |
2003 | BAINX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | |
2004 | BAIPQ | 0 | 0 | |||||||
2005 | BAKE | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 3/8 | 2000 | |
2006 | BAKGX | 0 | 0 | |||||||
2007 | BAKR | 5000 | 0.0200 | 0 | ||||||
2008 | BALB | 5000 | 0.6875 | 0.5000 | 0.8125 | 0 | ||||
2009 | BALJ | 5000 | 0.0001 | 0 | ||||||
2010 | BALL | 200 | 41.5000 | 0 | ||||||
2011 | BALTX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
2012 | BALX | 500 | 14.6250 | 14.0000 | 15.2500 | 0 | ||||
2013 | BAM | 500 | 1 1/8 | 15/16 | 1 3/16 | 0 | ||||
2014 | BAMM | 500 | 9 | 9 5/8 | 9 3/4 | 8 7/8 | 8 7/8 | 9 1/8 | 116600 | |
2015 | BAN | 500 | 8 9/16 | 5 5/8 | 6 | 0 | ||||
2016 | BANC | 500 | 15 3/4 | 16 1/2 | 16 3/4 | 15 3/4 | 15 3/4 | 16 3/4 | 4500 | |
2017 | BANF | 300 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 1/4 | 300 | |
2018 | BANGM | 0 | 0 | |||||||
2019 | BANGP | 100 | 47.5000 | 0 | ||||||
2020 | BANK | 0 | 1008.48 | 1006.50 | 1008.48 | 1003.87 | 0 | |||
2021 | BANW | 0 | 0 | |||||||
2022 | BAOA | 3500 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3437 | 28500 | |
2023 | BAP | 300 | 17 1/8 | 0 | ||||||
2024 | BAPT | 20000 | 0.0040 | 0.0040 | 0.0200 | 0 | ||||
2025 | BAR | 100 | 4 1/8 | 6 1/4 | 6 3/4 | 0 | ||||
2026 | BARAX | 0 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0 | |
2027 | BARD | 0 | 0 | |||||||
2028 | BARE | 1500 | 10 1/8 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 20400 | |
2029 | BARGX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
2030 | BARIX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.02 | 0 | |
2031 | BARK | 0 | 0 | |||||||
2032 | BARR | 200 | 17/32 | 17/32 | 17/32 | 17/32 | 17/32 | 21/32 | 400 | |
2033 | BARRD | 0 | 0 | |||||||
2034 | BARRW | 4000 | 1/32 | 1/32 | 1/8 | 0 | ||||
2035 | BARY | 5000 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 13000 | |
2036 | BARYW | 1500 | 1/4 | 1/4 | 3/4 | 0 | ||||
2037 | BARZ | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 15 1/2 | 16 3/4 | 4000 | |
2038 | BAS | 200 | 22 1/2 | 22 1/8 | 22 1/2 | 0 | ||||
2039 | BASE | 0 | 0 | |||||||
2040 | BASEA | 300 | 10 7/8 | 11 1/4 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/8 | 27100 | |
2041 | BASEB | 600 | 10 5/8 | 11 | 11 3/8 | 0 | ||||
2042 | BASF | 0 | 0 | |||||||
2043 | BASFY | 0 | 47.8750 | 48.2500 | 0 | |||||
2044 | BASL | 1200 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
2045 | BASTX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
2046 | BAT | 100 | 8 5/8 | 8 5/8 | 9 | 0 | ||||
2047 | BATH | 3000 | 63.0000 | 0 | ||||||
2048 | BATT | 145000 | 0.0550 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0600 | 315000 | |
2049 | BAX | 200 | 41 3/4 | 41 5/8 | 41 7/8 | 41 1/8 | 41 1/2 | 42 1/4 | 1700 | |
2050 | BAXN | 0 | 0 | |||||||
2051 | BAXS | 0 | 0 | |||||||
2052 | BAYU | 0 | 0 | |||||||
2053 | BAYXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.13 | 5.26 | 1615 | |
2054 | BAYZ | 0 | 0 | |||||||
2055 | BAYZY | 0 | 28.7500 | 29.1250 | 0 | |||||
2056 | BBA | 800 | 5 | 5 | 5 | 5 | 4 7/8 | 5 1/4 | 800 | |
2057 | BBALX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
2058 | BBBBX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
2059 | BBBY | 1000 | 35 | 35 7/8 | 36 | 33 7/8 | 34 7/8 | 35 1/8 | 1244500 | |
2060 | BBC | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 5/8 | 100 | |
2061 | BBCB | 0 | 0 | |||||||
2062 | BBCBY | 0 | 0 | |||||||
2063 | BBD.A | 0 | 0 | |||||||
2064 | BBD.B | 0 | 0 | |||||||
2065 | BBDR | 1000 | 0.1000 | 0 | ||||||
2066 | BBDSX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
2067 | BBDXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.60 | 4.73 | 596 | |
2068 | BBGIX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | |
2069 | BBGLX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0 | |
2070 | BBGVX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
2071 | BBHF | 100 | 7 3/4 | 7 1/4 | 8 1/2 | 0 | ||||
2072 | BBI | 5000 | 58 7/8 | 55 7/8 | 56 1/4 | 0 | ||||
2073 | BBIC | 0 | 0 | |||||||
2074 | BBIEX | 0 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0 | |
2075 | BBIFX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0 | |
2076 | BBIO | 0 | 0 | |||||||
2077 | BBIOY | 200 | 57 | 54 3/4 | 57 | 54 3/4 | 54 3/4 | 57 | 2700 | |
2078 | BBISX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
2079 | BBIpA | 100 | 110 | 0 | ||||||
2080 | BBKS | 100 | 1 | 1 | 1 3/16 | 0 | ||||
2081 | BBMIX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | |
2082 | BBN | 1000 | 33 1/2 | 27 3/8 | 27 7/8 | 0 | ||||
2083 | BBNK | 500 | 93 1/2 | 92 3/4 | 93 1/2 | 92 | 93 | 93 1/2 | 176100 | |
2084 | BBNTX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
2085 | BBON | 100 | 27.5000 | 0 | ||||||
2086 | BBOSX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 | |
2087 | BBOX | 3000 | 15 | 14 1/4 | 15 1/4 | 13 3/4 | 14 5/8 | 15 | 82000 | |
2088 | BBPAX | 0 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0 | |
2089 | BBPC | 0 | 0 | |||||||
2090 | BBQGX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
2091 | BBR.A | 0 | 0 | |||||||
2092 | BBRC | 300 | 21 1/2 | 20 3/4 | 22 | 20 3/4 | 21 1/2 | 22 1/2 | 278900 | |
2093 | BBS | 0 | 327.08 | 0 | ||||||
2094 | BBSEX | 0 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0 | |
2095 | BBSGX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
2096 | BBSI | 1000 | 16 5/8 | 16 1/4 | 17 1/2 | 15 3/4 | 16 3/8 | 17 | 93200 | |
2097 | BBT | 600 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 | 1600 | |
2098 | BBTK | 1000 | 16 3/4 | 16 1/8 | 17 | 15 7/8 | 16 1/2 | 17 | 49600 | |
2099 | BBUSX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | |
2100 | BBV | 100 | 32 1/8 | 35 3/4 | 36 1/2 | 0 | ||||
2101 | BBY | 100 | 13 5/8 | 13 | 13 5/8 | 12 7/8 | 13 1/2 | 13 7/8 | 2500 | |
2102 | BBYL | 0 | 0 | |||||||
2103 | BBYR | 0 | 0 | |||||||
2104 | BBYpM | 300 | 28 3/4 | 28 | 28 3/4 | 27 7/8 | 4000 | |||
2105 | BC | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 7/8 | 300 | |
2106 | BCAM | 2500 | 1 1/64 | 1 1/32 | 1 1/16 | 1 | 1 1/32 | 1 1/16 | 36800 | |
2107 | BCAML | 4000 | 1/8 | 1/8 | 1/4 | 0 | ||||
2108 | BCAMZ | 500 | 3/8 | 3/8 | 1/2 | 0 | ||||
2109 | BCAT | 0 | 0 | |||||||
2110 | BCATF | 0 | 0 | |||||||
2111 | BCB | 0 | 0 | |||||||
2112 | BCBF | 1400 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 3/4 | 1400 | |
2113 | BCBp | 200 | 25 7/8 | 25 5/8 | 25 7/8 | 25 5/8 | 6700 | |||
2114 | BCBpC | 200 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 200 | |||
2115 | BCBpD | 300 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 300 | |||
2116 | BCC | 200 | 33 | 33 1/2 | 33 1/2 | 33 | 32 3/4 | 33 1/2 | 500 | |
2117 | BCCpF | 1300 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 1400 | |||
2118 | BCCpG | 200 | 29 3/4 | 0 | ||||||
2119 | BCDFX | 0 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 24.82 | 0 | |
2120 | BCDO | 1300 | 3.0000 | 0 | ||||||
2121 | BCE | 200 | 35 3/8 | 35 1/8 | 35 3/8 | 35 1/8 | 35 1/8 | 35 5/8 | 1200 | |
2122 | BCEM | 0 | 0 | |||||||
2123 | BCEMF | 0 | 0 | |||||||
2124 | BCEP | 0 | 0 | |||||||
2125 | BCF | 200 | 9 3/4 | 9 7/8 | 9 7/8 | 9 3/4 | 9 5/8 | 10 1/8 | 400 | |
2126 | BCH | 200 | 10 5/8 | 9 7/8 | 10 3/8 | 0 | ||||
2127 | BCHM | 1000 | 4.7500 | 3.7500 | 4.5000 | 0 | ||||
2128 | BCHP | 10000 | 9/32 | 5/16 | 5/16 | 9/32 | 9/32 | 5/16 | 48600 | |
2129 | BCHPW | 2500 | 1/32 | 1/32 | 1/8 | 0 | ||||
2130 | BCHTX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
2131 | BCHX | 0 | 0 | |||||||
2132 | BCHXF | 100 | 39 5/8 | 39 1/2 | 39 3/4 | 38 7/8 | 39 3/8 | 39 5/8 | 108000 | |
2133 | BCHYX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
2134 | BCIHP | 0 | 0 | |||||||
2135 | BCINX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
2136 | BCIS | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/8 | 200 | |
2137 | BCITX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
2138 | BCKB | 500 | 16.7500 | 0 | ||||||
2139 | BCL | 500 | 14 | 14 | 14 | 14 | 13 5/8 | 14 | 500 | |
2140 | BCLTX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
2141 | BCLXX | 0 | 0 | |||||||
2142 | BCMD | 700 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/32 | 1 1/16 | 11400 | |
2143 | BCMFX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
2144 | BCMP | 0 | 0 | |||||||
2145 | BCMPY | 6400 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 16 | 16 1/4 | 81800 | |
2146 | BCN | 14400 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/4 | 24 7/8 | 15000 | |
2147 | BCNB | 0 | 0 | |||||||
2148 | BCO | 100 | 10 5/8 | 9 | 9 3/4 | 0 | ||||
2149 | BCOM | 500 | 12 3/4 | 13 | 13 | 12 1/2 | 12 1/2 | 13 | 2700 | |
2150 | BCOMP | 1000 | 13.1250 | 13.2500 | 14.7500 | 0 | ||||
2151 | BCOMZ | 2000 | 1.2500 | 0 | ||||||
2152 | BCP | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 500 | |||
2153 | BCR | 100 | 30 1/2 | 31 1/4 | 32 | 0 | ||||
2154 | BCRH | 3000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 3000 | |
2155 | BCRI | 0 | 0 | |||||||
2156 | BCRX | 900 | 9 3/4 | 9 7/8 | 9 7/8 | 9 5/8 | 9 5/8 | 10 | 26500 | |
2157 | BCS | 100 | 46 1/4 | 46 5/8 | 47 7/8 | 0 | ||||
2158 | BCS.A | 0 | 0 | |||||||
2159 | BCS.B | 0 | 0 | |||||||
2160 | BCSTX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
2161 | BCSV | 400 | 8.0000 | 0 | ||||||
2162 | BCSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.94 | 5.08 | 1349 | |
2163 | BCT | 2000 | 11 1/2 | 0 | ||||||
2164 | BCTI | 500 | 3 5/8 | 3 5/8 | 4 | 3 5/8 | 3 5/8 | 4 | 2500 | |
2165 | BCTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.90 | 2.96 | 4241 | |
2166 | BCU | 200 | 14 1/8 | 14 1/8 | 14 1/8 | 14 | 13 7/8 | 14 1/4 | 900 | |
2167 | BCUM | 0 | 0 | |||||||
2168 | BCV | 300 | 22 1/2 | 0 | ||||||
2169 | BCYR | 3000 | 7 1/8 | 6 7/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 13600 | |
2170 | BDAXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.39 | 5.55 | 29457 | |
2171 | BDCO | 1900 | 11/32 | 3/8 | 3/8 | 11/32 | 11/32 | 3/8 | 5400 | |
2172 | BDF | 1000 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 1000 | |||
2173 | BDG/A | 300 | 52 1/2 | 52 1/2 | 52 1/2 | 52 1/2 | 52 1/4 | 52 3/4 | 27300 | |
2174 | BDGA | 0 | 0 | |||||||
2175 | BDGE | 100 | 44.0000 | 0 | ||||||
2176 | BDGT | 0 | 0 | |||||||
2177 | BDGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.65 | 4.74 | 1989 | |
2178 | BDIS | 500 | 3.5000 | 3.0000 | 4.0000 | 0 | ||||
2179 | BDJI | 1500 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 14 1/4 | 2500 | |
2180 | BDK | 100 | 31 3/4 | 32 1/2 | 32 1/2 | 31 3/4 | 31 1/8 | 31 7/8 | 700 | |
2181 | BDL | 1000 | 4 | 3 7/8 | 4 | 3 7/8 | 1500 | |||
2182 | BDLAX | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 | |
2183 | BDMI | 100 | 26 | 26 1/2 | 26 1/2 | 26 | 26 | 26 1/2 | 34200 | |
2184 | BDMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.74 | 4.86 | 10476 | |
2185 | BDN | 100 | 4 | 4 | 4 | 4 | 100 | |||
2186 | BDNV | 0 | 0 | |||||||
2187 | BDNXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 2.58 | 2.64 | 627 | |
2188 | BDPC | 3500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.7500 | 3500 | |
2189 | BDPCP | 0 | 0 | |||||||
2190 | BDR | 100 | 9 1/2 | 0 | ||||||
2191 | BDRH | 4000 | 6.2500 | 5.7500 | 6.2500 | 0 | ||||
2192 | BDSP | 0 | 0 | |||||||
2193 | BDSPY | 0 | 0 | |||||||
2194 | BDT | 1800 | 16 7/8 | 17 1/8 | 17 1/8 | 16 7/8 | 16 3/4 | 17 1/8 | 2000 | |
2195 | BDTC | 10000 | 3 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 | 60100 | |
2196 | BDTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.72 | 2.76 | 2180 | |
2197 | BDVAX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
2198 | BDWA | 4000 | 0.0001 | 0 | ||||||
2199 | BDX | 3600 | 76 3/4 | 79 3/8 | 79 7/8 | 0 | ||||
2200 | BDY | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/8 | 19 5/8 | 100 | |
2201 | BDYN | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 23/32 | 1000 | |
2202 | BE | 2000 | 9/16 | 7/16 | 11/16 | 0 | ||||
2203 | BEA | 0 | 176.39 | 177.97 | 179.22 | 176.34 | 0 | |||
2204 | BEAL | 2000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0312 | 0.1000 | 2000 | |
2205 | BEAM | 300 | 33 3/4 | 32 3/4 | 34 3/4 | 32 1/4 | 33 3/4 | 34 | 236300 | |
2206 | BEAN | 10000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 21800 | |
2207 | BEAR | 400 | 3 1/16 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 3800 | |
2208 | BEAV | 500 | 12 5/8 | 12 1/2 | 12 7/8 | 12 1/2 | 12 5/8 | 12 7/8 | 88600 | |
2209 | BEBA | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | ||||
2210 | BEC | 200 | 34 1/2 | 34 1/4 | 34 3/4 | 0 | ||||
2211 | BECC | 0 | 0 | |||||||
2212 | BED | 4400 | 7 1/4 | 0 | ||||||
2213 | BED.B | 0 | 0 | |||||||
2214 | BEDA | 0 | 0 | |||||||
2215 | BEDAY | 0 | 0 | |||||||
2216 | BEDCX | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | |
2217 | BEDIX | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | |
2218 | BEEF | 300 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 | 5 3/4 | 300 | |
2219 | BEER | 0 | 0 | |||||||
2220 | BEERF | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/4 | 200 | |
2221 | BEFXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 3.51 | 3.57 | 1096 | |
2222 | BEGBX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
2223 | BEGIX | 0 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0 | |
2224 | BEGRX | 0 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0 | |
2225 | BEHMX | 0 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0 | |
2226 | BEIAX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
2227 | BEII | 1500 | 6 7/8 | 7 | 7 3/16 | 6 7/8 | 6 7/8 | 7 1/4 | 13100 | |
2228 | BEK.B | 0 | 0 | |||||||
2229 | BEL | 200 | 69 3/4 | 69 7/8 | 70 | 69 1/2 | 69 1/2 | 70 | 5300 | |
2230 | BELD | 20000 | 16 1/2 | 17 1/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 26000 | |
2231 | BELF | 5000 | 11 1/2 | 11 1/2 | 11 7/8 | 11 1/2 | 11 3/8 | 11 5/8 | 35600 | |
2232 | BELL | 200 | 36 | 36 1/8 | 36 1/8 | 36 | 36 | 36 1/4 | 24500 | |
2233 | BELM | 200 | 7 1/8 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 26900 | |
2234 | BELR | 0 | 0 | |||||||
2235 | BELT | 0 | 0 | |||||||
2236 | BELTW | 0 | 0 | |||||||
2237 | BELW | 100 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 3/4 | 2100 | |
2238 | BEM | 200 | 111 | 0 | ||||||
2239 | BEMBX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | |
2240 | BEMEX | 0 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | |
2241 | BEN | 600 | 47 5/8 | 47 1/4 | 47 7/8 | 47 1/4 | 48 | 48 3/8 | 4900 | |
2242 | BENC | 0 | 0 | |||||||
2243 | BENDX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | |
2244 | BENF | 35000 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0500 | 56200 | |
2245 | BENM | 2100 | 0.3000 | 0 | ||||||
2246 | BEONX | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | |
2247 | BEOOX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
2248 | BEP | 100 | 8 1/8 | 0 | ||||||
2249 | BEPI | 5000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 13700 | |
2250 | BEPIW | 1000 | 2 | 2 | 2 | 1 3/4 | 1 3/4 | 2 | 28500 | |
2251 | BEPP | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
2252 | BEQGX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
2253 | BER | 100 | 27 | 26 3/8 | 27 | 0 | ||||
2254 | BERI | 0 | 0 | |||||||
2255 | BERIF | 0 | 0 | |||||||
2256 | BERIX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
2257 | BERK | 0 | 0 | |||||||
2258 | BERS | 19000 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
2259 | BERT | 400 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 5800 | |
2260 | BERWX | 0 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0 | |
2261 | BERY | 1000 | 0.0100 | 0 | ||||||
2262 | BESCX | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 | |
2263 | BESI | 0 | 0 | |||||||
2264 | BESIF | 10000 | 11 3/4 | 12 1/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 | 72900 | |
2265 | BESP | 0 | 0 | |||||||
2266 | BEST | 1000 | 4 3/8 | 4 1/2 | 4 1/2 | 4 5/16 | 4 1/4 | 4 1/2 | 140400 | |
2267 | BESW | 300 | 7.0000 | 0 | ||||||
2268 | BET | 400 | 2 3/4 | 0 | ||||||
2269 | BETS | 1200 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 3/4 | 9 1/4 | 9000 | |
2270 | BETT | 1000 | 5 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/4 | 7300 | |
2271 | BEV | 1000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 11 3/4 | 1000 | |
2272 | BEVB | 500 | 65.0000 | 0 | ||||||
2273 | BEVN | 0 | 0 | |||||||
2274 | BEVR | 0 | 0 | |||||||
2275 | BEVT | 20000 | 5/32 | 5/32 | 3/16 | 5/32 | 5/32 | 3/16 | 126500 | |
2276 | BEVTL | 0 | 9 3/4 | 12 3/4 | 0 | |||||
2277 | BEVTP | 500 | 7 1/4 | 8 1/4 | 8 1/4 | 7 1/4 | 7 1/4 | 8 1/4 | 10200 | |
2278 | BEVTZ | 22300 | 2 1/2 | 2 1/2 | 2 1/2 | 1 1/2 | 1 1/2 | 2 1/2 | 245700 | |
2279 | BEVp | 100 | 52 7/8 | 0 | ||||||
2280 | BEX | 0 | 0 | |||||||
2281 | BEX+ | 0 | 0 | |||||||
2282 | BEXY | 500 | 6.0000 | 6.0000 | 8.0000 | 0 | ||||
2283 | BEXp | 5000 | 27 | 27 | 27 | 26 7/8 | 8900 | |||
2284 | BEZ | 200 | 19 1/2 | 19 5/8 | 19 5/8 | 19 1/2 | 18 7/8 | 19 1/2 | 300 | |
2285 | BF | 0 | 0 | |||||||
2286 | BF.A | 0 | 0 | |||||||
2287 | BF/A | 200 | 38 3/4 | 0 | ||||||
2288 | BF/B | 300 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 300 | |||
2289 | BFA | 0 | 0 | |||||||
2290 | BFB | 0 | 0 | |||||||
2291 | BFBAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
2292 | BFBPX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
2293 | BFC | 3300 | 14 1/8 | 14 | 14 1/2 | 0 | ||||
2294 | BFCF | 500 | 7.2500 | 7.2500 | 7.8750 | 0 | ||||
2295 | BFCI | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/2 | 3000 | |
2296 | BFCX | 3700 | 18 7/8 | 18 3/4 | 19 1/4 | 0 | ||||
2297 | BFD | 32000 | 11 13/16 | 11 3/4 | 11 7/8 | 11 3/4 | 40500 | |||
2298 | BFE | 100 | 33 | 33 | 33 | 33 | 1000 | |||
2299 | BFEAX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
2300 | BFELY | 100 | 4 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 | 7300 | |
2301 | BFEN | 500 | 4 3/4 | 4 3/4 | 5 5/8 | 0 | ||||
2302 | BFEPX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 | |
2303 | BFGAX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
2304 | BFI | 100 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 5/8 | 30 | 200 | |
2305 | BFIFX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.50 | 0 | |
2306 | BFIT | 3000 | 4 3/16 | 4 | 4 3/8 | 4 | 4 3/16 | 4 5/16 | 771000 | |
2307 | BFITV | 2500 | 4 13/16 | 4 3/4 | 5 | 0 | ||||
2308 | BFKR | 300 | 19.7500 | 0 | ||||||
2309 | BFLY | 100 | 39.0000 | 0 | ||||||
2310 | BFMCX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
2311 | BFMSX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
2312 | BFMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.88 | 5.00 | 520 | |
2313 | BFOH | 200 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 31 | 200 | |
2314 | BFR | 500 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 3/8 | 26 7/8 | 500 | |
2315 | BFRS | 500 | 2 7/8 | 2 3/4 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 36000 | |
2316 | BFRSG | 10 | 67 1/2 | 65 1/2 | 67 1/2 | 0 | ||||
2317 | BFS | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 4400 | |||
2318 | BFSAX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | |
2319 | BFSB | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 18 | 500 | |
2320 | BFSI | 500 | 35 1/4 | 35 1/4 | 36 1/4 | 0 | ||||
2321 | BFSTX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | |
2322 | BFTI | 500 | 1.1875 | 1.1250 | 1.1875 | 1.0625 | 1.0937 | 1.1875 | 29000 | |
2323 | BFX | 2000 | 2 | 2 | 2 | 2 | 2000 | |||
2324 | BFXFX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
2325 | BFp | 2300 | 8 1/8 | 0 | ||||||
2326 | BG | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/2 | 100 | |
2327 | BGA | 300 | 20 1/8 | 17 7/8 | 18 7/8 | 0 | ||||
2328 | BGAF | 28 | 245.0016 | 0 | ||||||
2329 | BGAL | 0 | 0 | |||||||
2330 | BGALY | 1000 | 21 7/8 | 21 3/4 | 21 7/8 | 21 1/2 | 21 3/4 | 22 | 109700 | |
2331 | BGAS | 900 | 16 3/8 | 16 3/8 | 16 3/8 | 15 3/4 | 15 3/4 | 16 3/8 | 9500 | |
2332 | BGAXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.01 | 5.13 | 5104 | |
2333 | BGAp | 5000 | 12 | 0 | ||||||
2334 | BGB | 0 | 174.81 | 176.94 | 177.38 | 174.72 | 0 | |||
2335 | BGBP | 100 | 0.0050 | 0.0050 | 0.0500 | 0 | ||||
2336 | BGC | 2400 | 27 3/4 | 27 1/4 | 27 3/4 | 27 1/4 | 2500 | |||
2337 | BGCB | 1000 | 31.0000 | 0 | ||||||
2338 | BGE | 400 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 29 1/4 | 400 | |
2339 | BGEIX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
2340 | BGEN | 1000 | 63 1/4 | 67 1/8 | 67 1/2 | 63 1/4 | 63 1/4 | 63 1/2 | 2029800 | |
2341 | BGEpB | 100 | 70 | 0 | ||||||
2342 | BGEpC | 50 | 56 | 53 1/2 | 56 | 0 | ||||
2343 | BGEpD | 50 | 80 | 78 | 80 | 0 | ||||
2344 | BGEpI | 100 | 100 | 99 1/4 | 102 | 0 | ||||
2345 | BGEpK | 0 | 78 | 110 | 0 | |||||
2346 | BGF | 0 | 14 1/2 | 14 7/8 | 0 | |||||
2347 | BGG | 500 | 40 3/8 | 40 3/8 | 40 3/8 | 40 3/8 | 41 1/8 | 41 7/8 | 500 | |
2348 | BGGFX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
2349 | BGI | 200 | 10 1/2 | 0 | ||||||
2350 | BGII | 200 | 7 1/2 | 7 3/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 1/2 | 44400 | |
2351 | BGINX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
2352 | BGIX | 1000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.3125 | 3000 | |
2353 | BGL | 100 | 8 1/4 | 8 1/4 | 8 5/8 | 0 | ||||
2354 | BGLD | 0 | 0 | |||||||
2355 | BGLDF | 0 | 0 | |||||||
2356 | BGLN | 1000 | 41.1250 | 0 | ||||||
2357 | BGLS | 1200 | 17 3/8 | 16 3/4 | 17 3/4 | 16 3/4 | 17 1/4 | 17 3/4 | 75300 | |
2358 | BGLV | 100 | 16 7/8 | 16 1/2 | 17 1/4 | 0 | ||||
2359 | BGLVW | 1000 | 6 3/4 | 6 3/4 | 7 3/4 | 0 | ||||
2360 | BGLY | 0 | 0 | |||||||
2361 | BGMD | 0 | 0.0937 | 0.2500 | 0 | |||||
2362 | BGMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.30 | 4.40 | 1279 | |
2363 | BGN/E | 900 | 4 1/2 | 3 3/4 | 4 5/8 | 0 | ||||
2364 | BGN/WS | 100 | 5/8 | 0 | ||||||
2365 | BGNMX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
2366 | BGO | 1000 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 1/4 | 2 7/16 | 1000 | |
2367 | BGP | 100 | 19 3/4 | 19 7/8 | 19 7/8 | 19 3/4 | 19 5/8 | 20 | 200 | |
2368 | BGPP | 0 | 0 | |||||||
2369 | BGR | 100 | 12 | 12 | 12 | 12 | 11 5/8 | 12 1/8 | 100 | |
2370 | BGRH | 4000 | 15/16 | 1 | 1 | 15/16 | 27/32 | 1 | 15300 | |
2371 | BGRHW | 100 | 0.2500 | 0 | ||||||
2372 | BGRIX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
2373 | BGS | 0 | 151.10 | 0 | ||||||
2374 | BGSS | 700 | 35 1/4 | 35 | 35 1/4 | 35 | 35 | 37 3/4 | 800 | |
2375 | BGSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.33 | 5.47 | 6516 | |
2376 | BGT | 900 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 2500 | |
2377 | BGVXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.65 | 4.74 | 519 | |
2378 | BGX | 0 | 175.61 | 176.52 | 178.42 | 175.22 | 0 | |||
2379 | BH | 7600 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/8 | 25 1/2 | 7600 | |
2380 | BHA | 1000 | 57/64 | 0 | ||||||
2381 | BHAG | 5000 | 13 3/4 | 13 | 13 3/4 | 13 | 13 1/4 | 14 1/4 | 10400 | |
2382 | BHAGB | 0 | 0 | |||||||
2383 | BHAL | 200 | 2 7/8 | 2 7/16 | 2 7/8 | 0 | ||||
2384 | BHBA | 700 | 3.7500 | 0 | ||||||
2385 | BHBFX | 0 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | |
2386 | BHBS | 400 | 28.0000 | 0 | ||||||
2387 | BHC | 2300 | 91 3/4 | 0 | ||||||
2388 | BHCF | 1500 | 17 3/16 | 17 3/8 | 17 3/8 | 17 | 17 | 17 3/8 | 45400 | |
2389 | BHE | 300 | 28 3/8 | 0 | ||||||
2390 | BHFC | 3000 | 0.0600 | 0.0600 | 0.0800 | 0 | ||||
2391 | BHFFY | 0 | 0 | |||||||
2392 | BHI | 400 | 23 1/2 | 23 | 23 3/8 | 0 | ||||
2393 | BHIK | 0 | 0 | |||||||
2394 | BHIKF | 500 | 15 3/4 | 15 7/8 | 15 7/8 | 15 3/4 | 15 3/4 | 16 | 3800 | |
2395 | BHIV | 0 | 0 | |||||||
2396 | BHIX | 2000 | 16 1/4 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/2 | 14100 | |
2397 | BHKMF | 0 | 0 | |||||||
2398 | BHM | 2000 | 1 | 0 | ||||||
2399 | BHO | 400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 400 | |||
2400 | BHON | 0 | 0 | |||||||
2401 | BHOW | 3700 | 6.3125 | 6.3125 | 6.3125 | 6.3125 | 3700 | |||
2402 | BHP | 1000 | 55 3/8 | 55 3/8 | 55 3/8 | 55 3/8 | 55 1/8 | 55 5/8 | 1500 | |
2403 | BHPN | 0 | 0 | |||||||
2404 | BHQU | 200 | 3.1250 | 3.1250 | 3.5000 | 200 | ||||
2405 | BHRB | 300 | 298.0000 | 0 | ||||||
2406 | BHTCV | 0 | 0 | |||||||
2407 | BHW | 200 | 27 3/8 | 26 7/8 | 27 1/4 | 0 | ||||
2408 | BHWK | 500 | 5 1/4 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 5800 | |
2409 | BHWKW | 2000 | 3/8 | 1/4 | 3/8 | 0 | ||||
2410 | BHWKZ | 4200 | 1/32 | 1/32 | 3/32 | 0 | ||||
2411 | BHY | 300 | 2 5/8 | 0 | ||||||
2412 | BHYW | 0 | 0 | |||||||
2413 | BHYWF | 0 | 0 | |||||||
2414 | BHYWY | 0 | 0 | |||||||
2415 | BI | 500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 3/8 | 20 3/4 | 500 | |
2416 | BIAC | 1000 | 8 1/8 | 8 3/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 1/8 | 21400 | |
2417 | BIBAX | 0 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0 | |
2418 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | ||||
2419 | BICO | 400 | 3 5/16 | 3 1/2 | 3 1/2 | 3 9/32 | 3 9/32 | 3 11/32 | 239500 | |
2420 | BICXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.46 | 5.62 | 7968 | |
2421 | BID | 200 | 13 | 12 7/8 | 13 1/4 | 0 | ||||
2422 | BIDS | 100 | 46.5000 | 0 | ||||||
2423 | BIET | 1000 | 4.1875 | 3.6250 | 4.5000 | 0 | ||||
2424 | BIGA | 1300 | 0.0100 | 0 | ||||||
2425 | BIGAX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
2426 | BIGB | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 20400 | |
2427 | BIGBG | 10 | 102 | 102 | 102 | 102 | 99 | 102 | 20 | |
2428 | BIGE | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 2400 | |
2429 | BIGM | 19100 | 0.1562 | 0.1875 | 0.1875 | 0.1562 | 0.1250 | 0.1875 | 35200 | |
2430 | BIGO | 600 | 14 3/4 | 14 | 15 | 0 | ||||
2431 | BIGRX | 0 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | |
2432 | BII | 100 | 19 | 16 1/2 | 17 1/2 | 0 | ||||
2433 | BIKE | 100 | 14 3/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 2200 | |
2434 | BIKR | 1500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.1250 | 2.7500 | 1500 | |
2435 | BILT | 0 | 0 | |||||||
2436 | BIME | 600 | 2 1/4 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/4 | 2 3/8 | 27300 | |
2437 | BIN | 100 | 22 1/2 | 0 | ||||||
2438 | BINC | 100 | 11 1/4 | 10 1/2 | 11 3/4 | 10 1/4 | 10 1/4 | 11 1/4 | 35000 | |
2439 | BINDG | 10 | 109 | 108 1/2 | 109 | 106 1/4 | 107 1/4 | 110 | 71 | |
2440 | BING | 100 | 0.6875 | 0.6250 | 1.1250 | 0 | ||||
2441 | BINXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.55 | 2.61 | 687 | |
2442 | BIO | 0 | 0 | |||||||
2443 | BIO.A | 0 | 0 | |||||||
2444 | BIO/A | 200 | 38 3/4 | 38 5/8 | 38 3/4 | 38 5/8 | 500 | |||
2445 | BIO/B | 100 | 25 | 0 | ||||||
2446 | BIOA | 0 | 0 | |||||||
2447 | BIOB | 0 | 0 | |||||||
2448 | BIOC | 250 | 8 | 8 | 8 1/2 | 0 | ||||
2449 | BIOCD | 100 | 7 1/8 | 7 5/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 1/2 | 26300 | |
2450 | BIOI | 5300 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/4 | 5 3/8 | 5 1/2 | 67500 | |
2451 | BIOM | 0 | 0 | |||||||
2452 | BIOMF | 1200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 11/16 | 3 3/4 | 34900 | |
2453 | BIOP | 20000 | 0.4400 | 0.3400 | 0.4500 | 0.3200 | 0.4100 | 0.4400 | 587200 | |
2454 | BIOS | 500 | 3 3/8 | 3 3/8 | 3 9/16 | 3 3/8 | 3 3/8 | 3 1/2 | 116700 | |
2455 | BIOT | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 11/16 | 2000 | |
2456 | BIOX | 1000 | 16 1/2 | 16 1/4 | 17 7/8 | 15 5/8 | 15 3/4 | 16 1/4 | 146300 | |
2457 | BIPFX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
2458 | BIPG | 5000 | 0.1875 | 0.1250 | 0.3125 | 0 | ||||
2459 | BIPL | 3000 | 1 15/32 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 27200 | |
2460 | BIR | 1000 | 15 1/4 | 15 1/4 | 15 3/4 | 15 1/8 | 15 3/4 | 16 1/8 | 4200 | |
2461 | BIRC | 0 | 0 | |||||||
2462 | BIRD | 500 | 5 5/8 | 5 3/4 | 5 3/4 | 5 5/8 | 5 1/4 | 5 5/8 | 700 | |
2463 | BIRDP | 300 | 17 1/2 | 17 | 19 | 0 | ||||
2464 | BIRI | 1000 | 4 1/2 | 4 1/2 | 6 | 0 | ||||
2465 | BIRM | 500 | 10 | 10 | 11 | 0 | ||||
2466 | BIRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.51 | 5.67 | 7810 | |
2467 | BIS | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1000 | |||
2468 | BISA | 300 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 5/16 | 300 | |
2469 | BISAW | 300 | 1/16 | 1/16 | 1/8 | 0 | ||||
2470 | BISC | 700 | 4.3750 | 4.1250 | 4.3750 | 0 | ||||
2471 | BISH | 0 | 0 | |||||||
2472 | BISL | 0 | 0 | |||||||
2473 | BISLU | 200 | 1.7500 | 1.7500 | 2.5000 | 0 | ||||
2474 | BISN | 17000 | 0.0360 | 0.0310 | 0.0375 | 200000 | ||||
2475 | BISXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.24 | 5.37 | 3212 | |
2476 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | |||||
2477 | BIT/WS | 0 | 1/32 | 1/8 | 0 | |||||
2478 | BITI | 2000 | 1/2 | 1/2 | 3/4 | 0 | ||||
2479 | BITIC | 200 | 3/4 | 5/8 | 3/4 | 0 | ||||
2480 | BITIW | 300 | 1/32 | 1/32 | 1/16 | 0 | ||||
2481 | BITWC | 0 | 1/32 | 1/16 | 0 | |||||
2482 | BIUSX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.88 | 0 | |
2483 | BIX | 0 | 319.37 | 321.88 | 322.92 | 318.22 | 0 | |||
2484 | BJBGX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
2485 | BJBIX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
2486 | BJC.W | 0 | 0 | |||||||
2487 | BJC/WS | 1500 | 2 | 0 | ||||||
2488 | BJCT | 200 | 1 29/32 | 1 29/32 | 1 31/32 | 1 13/16 | 1 13/16 | 1 29/32 | 42700 | |
2489 | BJEC | 500 | 1.4375 | 1.2500 | 2.0000 | 0 | ||||
2490 | BJICA | 100 | 13 1/2 | 13 1/4 | 13 3/4 | 13 | 13 1/2 | 13 3/4 | 19100 | |
2491 | BJICB | 200 | 15.5000 | 0 | ||||||
2492 | BJP/WS | 3000 | 2 7/8 | 0 | ||||||
2493 | BJS/WS | 20000 | 6 13/32 | 0 | ||||||
2494 | BJSPY | 0 | 0 | |||||||
2495 | BJYAY | 0 | 0 | |||||||
2496 | BK | 100 | 46 5/8 | 46 5/8 | 46 5/8 | 46 5/8 | 46 3/8 | 46 7/8 | 100 | |
2497 | BKA | 0 | 319.85 | 322.32 | 323.60 | 318.72 | 0 | |||
2498 | BKB | 10000 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 43 1/2 | 43 7/8 | 10000 | |
2499 | BKBpA | 1000 | 46 1/4 | 0 | ||||||
2500 | BKBpB | 500 | 45 3/4 | 46 1/8 | 46 1/8 | 45 3/4 | 900 | |||
2501 | BKBpC | 700 | 82 1/2 | 0 | ||||||
2502 | BKBpE | 100 | 25 5/8 | 26 1/4 | 26 5/8 | 0 | ||||
2503 | BKBpF | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1000 | |||
2504 | BKC | 100 | 27 | 0 | ||||||
2505 | BKCI | 2000 | 0.0100 | 0.0100 | 0.0900 | 0 | ||||
2506 | BKCO | 200 | 16 1/2 | 16 1/2 | 16 7/8 | 16 1/2 | 16 1/2 | 16 3/4 | 28100 | |
2507 | BKCS | 500 | 3 | 3 | 3 | 3 | 2 1/4 | 3 | 3700 | |
2508 | BKCT | 200 | 18 | 18 | 18 | 18 | 18 | 18 3/4 | 200 | |
2509 | BKE | 100 | 3 1/2 | 0 | ||||||
2510 | BKEAF | 0 | 0 | |||||||
2511 | BKEAY | 0 | 3.7600 | 3.9100 | 0 | |||||
2512 | BKEL | 0 | 0 | |||||||
2513 | BKER | 0 | 0 | |||||||
2514 | BKERF | 0 | 0 | |||||||
2515 | BKERY | 0 | 0 | |||||||
2516 | BKF | 800 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 3500 | |||
2517 | BKFL | 0 | 0 | |||||||
2518 | BKFS | 0 | 0 | |||||||
2519 | BKG | 400 | 33 3/16 | 0 | ||||||
2520 | BKGH | 600 | 6.7500 | 0 | ||||||
2521 | BKH | 200 | 25 3/8 | 24 7/8 | 25 1/2 | 0 | ||||
2522 | BKHB | 1000 | 11.3750 | 11.0000 | 11.3750 | 11.0000 | 2500 | |||
2523 | BKI | 100 | 23 1/8 | 23 | 23 1/8 | 23 | 22 5/8 | 23 1/8 | 2300 | |
2524 | BKIO | 0 | 0 | |||||||
2525 | BKIS | 0 | 0 | |||||||
2526 | BKISY | 0 | 0 | |||||||
2527 | BKL | 0 | 13.02 | 13.03 | 13.14 | 12.96 | 0 | |||
2528 | BKLE | 100 | 18 | 18 | 18 | 18 | 18 | 18 3/4 | 100 | |
2529 | BKLN | 5000 | 0.1875 | 0.1562 | 0.7500 | 0 | ||||
2530 | BKLY | 100 | 50 1/2 | 50 | 50 1/2 | 50 | 50 | 50 1/2 | 43700 | |
2531 | BKLYZ | 700 | 25 1/2 | 25 1/8 | 25 1/2 | 25 | 25 1/8 | 25 1/2 | 130900 | |
2532 | BKN | 200 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 5/8 | 200 | |
2533 | BKNG | 500 | 34 1/4 | 34 1/2 | 34 1/2 | 34 1/4 | 34 1/4 | 35 1/8 | 1700 | |
2534 | BKNR | 200 | 5.0000 | 5.0000 | 5.5000 | 0 | ||||
2535 | BKNYP | 0 | 0 | |||||||
2536 | BKNYW | 300 | 33.0000 | 33.6250 | 33.7500 | 32.3750 | 32.3750 | 33.7500 | 42600 | |
2537 | BKO | 0 | 391.23 | 0 | ||||||
2538 | BKR | 700 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 5 1/16 | 700 | |
2539 | BKRM | 0 | 0 | |||||||
2540 | BKS | 100 | 24 3/4 | 25 1/8 | 25 1/8 | 24 1/2 | 24 3/8 | 24 7/8 | 3800 | |
2541 | BKSB | 100 | 5.5000 | 5.0000 | 5.7500 | 0 | ||||
2542 | BKSC | 200 | 14 | 14 | 15 1/2 | 0 | ||||
2543 | BKSL | 1200 | 11.0000 | 0 | ||||||
2544 | BKSM | 200 | 0.7500 | 0 | ||||||
2545 | BKSO | 2000 | 29 1/4 | 0 | ||||||
2546 | BKST | 500 | 7 1/4 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 10500 | |
2547 | BKT | 800 | 6 3/8 | 6 1/4 | 6 1/2 | 0 | ||||
2548 | BKTI | 0 | 0 | |||||||
2549 | BKU | 0 | 0 | |||||||
2550 | BKUA | 0 | 0 | |||||||
2551 | BKUN | 0 | 0 | |||||||
2552 | BKUNA | 200 | 7 3/4 | 6 3/4 | 7 3/4 | 0 | ||||
2553 | BKUNO | 500 | 9 1/2 | 9 1/2 | 10 1/4 | 0 | ||||
2554 | BKUNP | 1000 | 10 | 10 | 10 | 10 | 9 1/2 | 10 1/2 | 1000 | |
2555 | BKUT | 50 | 102.0000 | 0 | ||||||
2556 | BKUpA | 1000 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 1000 | |||
2557 | BKUpB | 800 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/8 | 35800 | |||
2558 | BKVA | 100 | 21.5000 | 0 | ||||||
2559 | BKVL | 0 | 0 | |||||||
2560 | BKWE | 0 | 0 | |||||||
2561 | BKX | 0 | 379.59 | 383.60 | 383.95 | 378.27 | 0 | |||
2562 | BKpB | 200 | 26 1/2 | 0 | ||||||
2563 | BL | 200 | 33 3/8 | 34 1/2 | 35 1/8 | 0 | ||||
2564 | BL.A | 0 | 0 | |||||||
2565 | BLAEX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
2566 | BLAGX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
2567 | BLAI | 2000 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.3750 | 1.6250 | 15500 | |
2568 | BLBN | 20000 | 0.0937 | 0.0937 | 0.1562 | 0 | ||||
2569 | BLC | 300 | 36 1/8 | 32 1/4 | 32 7/8 | 0 | ||||
2570 | BLCA | 300 | 18.0000 | 0 | ||||||
2571 | BLCF | 800 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.4687 | 800 | |
2572 | BLCO | 18200 | 1.9062 | 1.9375 | 1.9375 | 1.9062 | 34600 | |||
2573 | BLCR | 3200 | 0.2500 | 0.2600 | 0.3750 | 0 | ||||
2574 | BLCY | 0 | 0 | |||||||
2575 | BLD | 1000 | 4 7/8 | 4 5/8 | 5 1/8 | 0 | ||||
2576 | BLDC | 500 | 22.1250 | 22.6250 | 24.5000 | 0 | ||||
2577 | BLDG | 1500 | 26 3/8 | 25 3/4 | 27 3/8 | 25 3/4 | 26 1/4 | 26 1/2 | 171500 | |
2578 | BLDP | 0 | 0 | |||||||
2579 | BLDPF | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/8 | 12 5/8 | 600 | |
2580 | BLE | 200 | 1 1/8 | 1 | 1 3/8 | 0 | ||||
2581 | BLEK | 1000 | 0.6016 | 0 | ||||||
2582 | BLFIX | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0 | |
2583 | BLGIX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.72 | 0 | |
2584 | BLGT | 7200 | 2.6250 | 1.1250 | 5.0000 | 0 | ||||
2585 | BLH | 1000 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 3/8 | 21 3/4 | 1000 | |
2586 | BLIS | 100 | 8 3/4 | 9 | 9 1/2 | 0 | ||||
2587 | BLK | 600 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 7/8 | 700 | |
2588 | BLKV | 0 | 0 | |||||||
2589 | BLKVO | 0 | 0 | |||||||
2590 | BLKVP | 100 | 54.5000 | 0 | ||||||
2591 | BLL | 100 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 25 3/4 | 26 3/8 | 400 | |
2592 | BLLE | 1000 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | ||||
2593 | BLLX | 1000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
2594 | BLLXW | 0 | 0 | |||||||
2595 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 7/16 | 0 | ||||
2596 | BLMPE | 1525100 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0312 | 0.0937 | 1525100 | |
2597 | BLMT | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 | 26 1/2 | 100 | |
2598 | BLN | 300 | 14 5/8 | 14 5/8 | 15 1/8 | 0 | ||||
2599 | BLNT | 0 | 0 | |||||||
2600 | BLOC | 10 | 245.0000 | 245.0000 | 300.0000 | 0 | ||||
2601 | BLOCA | 400 | 33 1/2 | 34 1/4 | 35 | 33 1/2 | 33 1/2 | 35 | 8200 | |
2602 | BLP | 500 | 33 | 35 3/8 | 36 1/8 | 0 | ||||
2603 | BLPMX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 | |
2604 | BLPPE | 1200 | 0.1875 | 0.1875 | 0.7500 | 0 | ||||
2605 | BLRGZ | 200 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.3750 | 5.7500 | 200 | |
2606 | BLS | 200 | 43 1/4 | 43 3/8 | 43 3/8 | 42 5/8 | 43 | 43 3/8 | 36400 | |
2607 | BLSB | 0 | 0 | |||||||
2608 | BLSC | 2000 | 4 1/8 | 4 5/8 | 4 5/8 | 3 7/8 | 3 3/4 | 4 3/8 | 14100 | |
2609 | BLSI | 500 | 3/4 | 13/16 | 7/8 | 3/4 | 3/4 | 7/8 | 57700 | |
2610 | BLSN | 0 | 0 | |||||||
2611 | BLST | 0 | 0 | |||||||
2612 | BLSTX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
2613 | BLSY | 2700 | 0.4375 | 0.4375 | 0.8750 | 0 | ||||
2614 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | ||||
2615 | BLT | 0 | 0 | |||||||
2616 | BLT.A | 0 | 0 | |||||||
2617 | BLT/A | 2900 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 2900 | |||
2618 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | ||||
2619 | BLT/B | 150 | 29 | 0 | ||||||
2620 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | |||||
2621 | BLTA | 0 | 0 | |||||||
2622 | BLTB | 0 | 0 | |||||||
2623 | BLTI | 2000 | 2 15/16 | 3 5/16 | 3 5/16 | 2 15/16 | 2 15/16 | 3 5/16 | 7300 | |
2624 | BLU | 1000 | 7 7/8 | 7 3/4 | 7 7/8 | 7 3/4 | 7 3/4 | 8 1/8 | 1800 | |
2625 | BLUD | 100 | 11 3/4 | 11 3/4 | 12 | 11 1/4 | 11 1/4 | 11 3/4 | 23500 | |
2626 | BLUE | 0 | 0 | |||||||
2627 | BLUEX | 0 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | |
2628 | BLX | 100 | 45 3/4 | 48 | 48 1/2 | 0 | ||||
2629 | BLY | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/4 | 100 | |
2630 | BLYH | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 10000 | |
2631 | BLYVY | 700 | 2 1/8 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 7400 | |
2632 | BLYpP | 100 | 13 1/2 | 0 | ||||||
2633 | BMC | 1800 | 20 | 20 1/4 | 20 1/4 | 20 | 19 5/8 | 20 1/8 | 2500 | |
2634 | BMCC | 800 | 11 3/4 | 11 3/4 | 11 3/4 | 11 | 11 | 11 3/4 | 4300 | |
2635 | BMCCP | 200 | 24 1/4 | 24 | 24 1/4 | 24 | 24 | 24 1/2 | 600 | |
2636 | BMCGX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 9.21 | 0 | |
2637 | BMCS | 2500 | 41 1/2 | 40 1/4 | 42 3/4 | 39 1/2 | 41 1/2 | 41 3/4 | 1079500 | |
2638 | BMCW | 400 | 14 1/4 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 4800 | |
2639 | BMCw | 0 | 17 1/4 | 18 | 0 | |||||
2640 | BMET | 4800 | 19 1/4 | 19 | 19 1/4 | 19 | 19 1/8 | 19 1/4 | 315200 | |
2641 | BMG | 1200 | 9 7/8 | 9 3/4 | 9 7/8 | 9 3/4 | 9 1/2 | 9 7/8 | 5600 | |
2642 | BMGFX | 0 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 0 | |
2643 | BMGOB | 0 | 0 | |||||||
2644 | BMGp | 300 | 54 1/2 | 53 3/4 | 54 3/4 | 0 | ||||
2645 | BMI | 200 | 26 3/8 | 0 | ||||||
2646 | BMIXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.27 | 5.41 | 1314 | |
2647 | BMJF | 500 | 13 3/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 1800 | |
2648 | BMLC | 0 | 0 | |||||||
2649 | BMLS | 100 | 2 7/8 | 2 1/2 | 3 1/8 | 0 | ||||
2650 | BMMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.74 | 4.85 | 360 | |
2651 | BMN | 1400 | 10 1/2 | 10 3/8 | 10 1/2 | 10 3/8 | 10 1/4 | 10 3/4 | 3600 | |
2652 | BMO | 200 | 21 5/8 | 23 3/4 | 24 1/8 | 0 | ||||
2653 | BMP | 300 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 1/2 | 16 3/4 | 300 | |
2654 | BMPE | 1000 | 10 3/4 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 36900 | |
2655 | BMPI | 10000 | 0.4375 | 0.3437 | 0.4200 | 0 | ||||
2656 | BMRA | 100 | 2 | 2 3/16 | 2 3/16 | 2 | 2 | 2 1/16 | 28300 | |
2657 | BMRB | 100 | 15.5000 | 14.5000 | 15.5000 | 0 | ||||
2658 | BMRC | 200 | 15.5000 | 0 | ||||||
2659 | BMRK | 10000 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
2660 | BMRQ | 100 | 7 | 7 | 7 | 7 | 6 1/2 | 7 | 100 | |
2661 | BMS | 400 | 27 1/4 | 26 5/8 | 27 3/8 | 0 | ||||
2662 | BMSS | 10000 | 0.0300 | 0.0200 | 0.0500 | 0 | ||||
2663 | BMT | 700 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
2664 | BMTC | 900 | 26 | 26 | 26 | 26 | 26 | 27 | 1900 | |
2665 | BMTN | 500 | 6 | 5 3/4 | 6 3/8 | 5 3/4 | 6 | 6 3/8 | 7700 | |
2666 | BMUR | 0 | 0 | |||||||
2667 | BMVXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.87 | 4.99 | 1788 | |
2668 | BMY | 100 | 83 3/4 | 84 1/2 | 84 1/2 | 83 1/8 | 83 1/4 | 84 | 7800 | |
2669 | BMYA | 0 | 0 | |||||||
2670 | BMYp | 400 | 359 1/2 | 300 | 400 | 0 | ||||
2671 | BN | 0 | 0 | |||||||
2672 | BNA | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 500 | |
2673 | BNB | 0 | 318.67 | 321.14 | 322.32 | 317.45 | 0 | |||
2674 | BNBC | 400 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 3/4 | 400 | |
2675 | BNBCN | 0 | 0 | |||||||
2676 | BNBCP | 400 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/4 | 400 | |
2677 | BNBGA | 4000 | 1 3/4 | 1 5/8 | 1 3/4 | 0 | ||||
2678 | BNCC | 1500 | 9 1/2 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 20300 | |
2679 | BNCO | 0 | 0 | |||||||
2680 | BNCXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.02 | 3.07 | 1986 | |
2681 | BND | 100 | 23 3/4 | 0 | ||||||
2682 | BNDC | 0 | 0 | |||||||
2683 | BNDCY | 0 | 0 | |||||||
2684 | BNE | 400 | 18 | 18 1/4 | 18 1/4 | 18 | 17 3/4 | 18 1/4 | 1800 | |
2685 | BNEIX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.56 | 0 | |
2686 | BNET | 900 | 39 1/8 | 40 3/8 | 40 3/8 | 38 3/8 | 39 | 39 1/8 | 4830700 | |
2687 | BNG | 100 | 21 3/4 | 23 1/4 | 23 3/4 | 0 | ||||
2688 | BNGO | 2000 | 3 1/2 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 9500 | |
2689 | BNGOW | 1100 | 1 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 11000 | |
2690 | BNGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.29 | 5.41 | 10233 | |
2691 | BNHB | 500 | 2 1/8 | 2 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 51500 | |
2692 | BNHC | 100 | 38 3/4 | 39 | 39 | 38 3/4 | 38 1/2 | 39 1/4 | 2100 | |
2693 | BNHG | 3100 | 0.5000 | 0 | ||||||
2694 | BNHN | 200 | 10 3/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 3/4 | 2200 | |
2695 | BNHNA | 300 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 8 3/4 | 8 7/8 | 6900 | |
2696 | BNHXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.37 | 5.51 | 6557 | |
2697 | BNI | 100 | 75 | 74 5/8 | 75 | 74 5/8 | 74 7/8 | 75 3/8 | 2200 | |
2698 | BNIGX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.26 | 0 | |
2699 | BNIpA | 100 | 78 3/4 | 0 | ||||||
2700 | BNKA | 1000 | 8.6250 | 8.6250 | 10.0000 | 0 | ||||
2701 | BNKF | 2800 | 27 3/4 | 27 5/8 | 28 1/4 | 27 5/8 | 27 3/4 | 28 1/4 | 18600 | |
2702 | BNL | 200 | 47 | 47 | 47 | 47 | 46 7/8 | 47 5/8 | 400 | |
2703 | BNLA | 300 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 5.0000 | 600 | |
2704 | BNLpA | 700 | 65 3/4 | 0 | ||||||
2705 | BNLpB | 4100 | 65 3/4 | 0 | ||||||
2706 | BNLpC | 100 | 419 | 415 | 425 | 0 | ||||
2707 | BNLpV | 1000 | 37 | 37 | 37 | 37 | 1000 | |||
2708 | BNN | 2000 | 8 1/8 | 8 1/8 | 8 1/4 | 8 1/8 | 8 | 8 3/8 | 3100 | |
2709 | BNNYX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.67 | 0 | |
2710 | BNP | 1500 | 12 1/4 | 12 5/8 | 13 1/8 | 0 | ||||
2711 | BNPXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.10 | 5.23 | 3856 | |
2712 | BNR/U | 0 | 5 | 7 | 0 | |||||
2713 | BNR/WS | 0 | 1/16 | 1/4 | 0 | |||||
2714 | BNRGF | 0 | 0 | |||||||
2715 | BNRY | 800 | 10 3/4 | 10 1/4 | 11 1/4 | 0 | ||||
2716 | BNS | 1500 | 9 7/8 | 0 | ||||||
2717 | BNSO | 0 | 0 | |||||||
2718 | BNSOF | 2000 | 2 9/16 | 2 5/8 | 2 5/8 | 2 9/16 | 2 1/2 | 2 5/8 | 19900 | |
2719 | BNST | 0 | 0 | |||||||
2720 | BNSTY | 0 | 0 | |||||||
2721 | BNSWF | 2500 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 5000 | |
2722 | BNT | 0 | 2 1/8 | 2 1/4 | 0 | |||||
2723 | BNTA | 2100 | 42 3/4 | 43 | 43 | 42 1/2 | 42 1/2 | 43 | 17100 | |
2724 | BNTI | 2000 | 0.2900 | 0.2900 | 0.2900 | 0.2500 | 0.2600 | 0.2900 | 92600 | |
2725 | BNTIX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
2726 | BNTN | 50000 | 12 1/8 | 11 3/4 | 12 5/8 | 11 1/2 | 12 | 12 1/4 | 963100 | |
2727 | BNTNG | 5 | 130 | 120 | 129 | 0 | ||||
2728 | BNTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.83 | 2.84 | 906 | |
2729 | BNTY | 1000 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
2730 | BNUEX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
2731 | BNYN | 2000 | 8 3/4 | 9 | 9 | 8 1/4 | 8 1/2 | 8 3/4 | 244600 | |
2732 | BNYXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.56 | 2.62 | 842 | |
2733 | BOA | 900 | 28 1/8 | 27 | 27 3/4 | 0 | ||||
2734 | BOAT | 1300 | 40 | 40 1/4 | 40 1/4 | 38 7/8 | 39 7/8 | 40 1/8 | 389200 | |
2735 | BOBE | 500 | 16 7/8 | 17 | 17 | 16 5/8 | 16 5/8 | 16 7/8 | 44700 | |
2736 | BOBJ | 0 | 0 | |||||||
2737 | BOBJY | 3500 | 45 1/2 | 41 | 46 1/2 | 41 | 44 1/2 | 45 1/4 | 82200 | |
2738 | BOC | 1200 | 2 1/4 | 0 | ||||||
2739 | BOCB | 500 | 12 5/8 | 12 3/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 155200 | |
2740 | BOCI | 2000 | 16 1/4 | 15 1/2 | 16 1/2 | 15 1/2 | 15 1/2 | 16 1/4 | 434700 | |
2741 | BOCR | 2000 | 1.0000 | 0.7500 | 1.7500 | 0 | ||||
2742 | BODY | 25000 | 5/32 | 3/16 | 3/16 | 5/32 | 5/32 | 3/16 | 65900 | |
2743 | BOGD | 1500 | 0.0200 | 0 | ||||||
2744 | BOGMF | 0 | 0 | |||||||
2745 | BOGN | 0 | 0 | |||||||
2746 | BOGU | 300 | 0.0250 | 0 | ||||||
2747 | BOH | 600 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 1/2 | 35 | 600 | |
2748 | BOKF | 1100 | 20 3/4 | 20 | 21 1/2 | 0 | ||||
2749 | BOKT | 0 | 0 | |||||||
2750 | BOL | 100 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 39 1/2 | 40 | 100 | |
2751 | BOLL | 0 | 0 | |||||||
2752 | BOLLE | 0 | 0 | |||||||
2753 | BOLN | 800 | 0.7500 | 0.6875 | 1.0000 | 0 | ||||
2754 | BOLT | 2000 | 1.7500 | 1.6250 | 1.8750 | 0 | ||||
2755 | BOM | 300 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 13/16 | 300 | |
2756 | BOMC | 0 | 0 | |||||||
2757 | BOMS | 100 | 23 1/2 | 23 3/4 | 24 1/2 | 22 3/4 | 23 1/2 | 24 | 8400 | |
2758 | BOMp | 300 | 41 7/8 | 0 | ||||||
2759 | BONE | 0 | 0 | |||||||
2760 | BONEO | 100 | 62 1/8 | 64 1/2 | 64 1/2 | 62 1/8 | 62 | 62 3/4 | 7100 | |
2761 | BONL | 3200 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 1.1250 | 3200 | |
2762 | BONT | 200 | 5 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 31400 | |
2763 | BONZ | 500 | 5 1/8 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 2500 | |
2764 | BOOK | 3000 | 1 7/8 | 1 13/16 | 2 1/16 | 1 13/16 | 1 7/8 | 2 1/16 | 161300 | |
2765 | BOOKW | 65000 | 3/8 | 15/32 | 15/32 | 3/8 | 3/8 | 15/32 | 105000 | |
2766 | BOOL | 1000 | 20 | 19 3/4 | 20 3/8 | 19 3/4 | 19 3/4 | 20 1/4 | 102100 | |
2767 | BOOM | 1000 | 3 1/4 | 3 1/8 | 3 7/16 | 0 | ||||
2768 | BOON | 1000 | 2.3750 | 2.3750 | 2.7500 | 0 | ||||
2769 | BOOO | 0 | 0 | |||||||
2770 | BOOOY | 0 | 0 | |||||||
2771 | BOOT | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 | 3700 | |
2772 | BOP | 100 | 42 | 46 1/2 | 47 1/8 | 0 | ||||
2773 | BOR | 100 | 11 | 10 7/8 | 11 1/4 | 0 | ||||
2774 | BORA | 0 | 0 | |||||||
2775 | BORAY | 2000 | 20 1/4 | 19 7/8 | 20 3/8 | 0 | ||||
2776 | BORL | 300 | 17 1/8 | 16 1/8 | 17 5/8 | 15 1/2 | 17 | 17 1/8 | 2196500 | |
2777 | BORR | 200 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 2600 | |
2778 | BOS | 100 | 23 1/8 | 22 7/8 | 23 3/8 | 0 | ||||
2779 | BOSA | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 19 1/4 | 19 1/4 | 20 1/4 | 600 | |
2780 | BOSEO | 100 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | 100 | |||
2781 | BOSEP | 100 | 56.7500 | 0 | ||||||
2782 | BOST | 700 | 31 3/8 | 30 1/8 | 31 1/2 | 29 7/8 | 31 1/8 | 31 3/8 | 823000 | |
2783 | BOSTG | 41 | 115 | 112 1/2 | 115 | 112 1/2 | 114 3/4 | 114 7/8 | 107 | |
2784 | BOSTL | 25 | 27 7/8 | 28 | 28 1/4 | 27 7/8 | 28 1/4 | 28 3/8 | 186 | |
2785 | BOTN | 100 | 0.1000 | 0.1000 | 0.1800 | 0 | ||||
2786 | BOTX | 1000 | 3 | 2 3/4 | 3 | 2 3/4 | 2 5/8 | 3 | 4800 | |
2787 | BOU | 5000 | 14 | 14 3/8 | 14 7/8 | 0 | ||||
2788 | BOVRF | 0 | 0 | |||||||
2789 | BOW | 300 | 34 7/8 | 34 3/8 | 35 | 0 | ||||
2790 | BOWE | 2500 | 0.5000 | 0.3750 | 0.7500 | 0 | ||||
2791 | BOWpB | 20000 | 28 25/32 | 0 | ||||||
2792 | BOWpC | 700 | 26 7/8 | 0 | ||||||
2793 | BOXXA | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 | 100 | |
2794 | BOXXB | 500 | 7 3/4 | 7 3/4 | 8 | 7 1/2 | 7 3/4 | 8 | 94800 | |
2795 | BOXXG | 20 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/4 | 95 1/2 | 99 | 30 | |
2796 | BOYD | 3000 | 7 | 7 3/4 | 7 3/4 | 7 | 7 | 8 1/2 | 4100 | |
2797 | BOZZ | 100 | 26.0000 | 0 | ||||||
2798 | BP | 300 | 96 3/4 | 97 5/8 | 98 1/8 | 0 | ||||
2799 | BPAB | 200 | 9.0000 | 9.0000 | 9.3750 | 0 | ||||
2800 | BPAO | 2000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 13 1/2 | 2000 | |
2801 | BPB | 400 | 25 1/2 | 25 1/2 | 25 5/8 | 25 1/2 | 1300 | |||
2802 | BPBC | 1000 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 12000 | |
2803 | BPBLX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
2804 | BPC | 1000 | 13 3/4 | 0 | ||||||
2805 | BPCQ | 0 | 0 | |||||||
2806 | BPCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.47 | 5.61 | 11090 | |
2807 | BPEQX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
2808 | BPFB | 2800 | 10.1250 | 10.1250 | 10.1250 | 10.1250 | 10.0000 | 10.5000 | 2800 | |
2809 | BPGBX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
2810 | BPGLX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
2811 | BPH | 0 | 0 | |||||||
2812 | BPHC | 0 | 0 | |||||||
2813 | BPHCY | 0 | 0 | |||||||
2814 | BPIE | 100 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 36500 | |
2815 | BPIEP | 1100 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/8 | 1800 | |
2816 | BPIEZ | 600 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 600 | |
2817 | BPIL | 0 | 0 | |||||||
2818 | BPILF | 2000 | 24 1/4 | 24 | 24 1/4 | 23 1/4 | 23 1/4 | 24 1/4 | 9500 | |
2819 | BPL | 300 | 37 | 37 | 37 | 37 | 300 | |||
2820 | BPLU | 1800 | 15.0000 | 0 | ||||||
2821 | BPLX | 200 | 11 1/4 | 10 1/2 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 21400 | |
2822 | BPMD | 700 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0500 | 700 | |
2823 | BPMDL | 3500 | 0.0010 | 0 | ||||||
2824 | BPMI | 1000 | 15 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 16 | 1900 | |
2825 | BPOP | 17900 | 39 1/16 | 39 1/4 | 39 1/4 | 38 31/32 | 38 7/8 | 39 1/4 | 37500 | |
2826 | BPOPP | 500 | 27 1/2 | 27 | 28 | 0 | ||||
2827 | BPP | 1000 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | ||||
2828 | BPR | 100 | 25 3/4 | 25 3/8 | 25 3/4 | 25 3/8 | 2000 | |||
2829 | BPRT | 2000 | 4.5312 | 4.9375 | 4.9375 | 4.1875 | 4.1875 | 4.7500 | 27500 | |
2830 | BPRX | 0 | 0 | |||||||
2831 | BPRXA | 600 | 1 1/4 | 1 5/16 | 1 11/32 | 1 1/4 | 1 9/32 | 1 11/32 | 31100 | |
2832 | BPRXL | 3000 | 5/32 | 1/8 | 3/16 | 0 | ||||
2833 | BPRXU | 1400 | 3 | 2 3/8 | 4 1/4 | 0 | ||||
2834 | BPRXW | 2900 | 3/8 | 7/16 | 11/16 | 0 | ||||
2835 | BPRXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.18 | 5.32 | 13321 | |
2836 | BPRXZ | 3000 | 1/16 | 1/16 | 3/16 | 0 | ||||
2837 | BPS | 200 | 1 | 0 | ||||||
2838 | BPT | 300 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/4 | 15 5/8 | 300 | |
2839 | BPTC | 0 | 0 | |||||||
2840 | BPTM | 600 | 17 1/4 | 19 | 19 1/2 | 17 1/4 | 17 1/4 | 18 3/4 | 82100 | |
2841 | BPU | 0 | 152.18 | 1.52 | 152.18 | 1.52 | 0 | |||
2842 | BPW | 0 | 152.18 | 1.52 | 152.18 | 1.52 | 0 | |||
2843 | BPX | 0 | 152.18 | 1.52 | 152.18 | 1.52 | 0 | |||
2844 | BPY | 0 | 1.5218 | 1.5233 | 1.5242 | 1.5208 | 0 | |||
2845 | BPYXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.33 | 5.49 | 7020 | |
2846 | BPZ | 0 | 1.5218 | 1.5233 | 1.5242 | 1.5208 | 0 | |||
2847 | BQR | 2000 | 21 5/8 | 21 1/2 | 21 5/8 | 21 1/2 | 21 5/8 | 22 1/8 | 2100 | |
2848 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | |||||
2849 | BQT | 1400 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 | 1400 | |
2850 | BR | 100 | 37 1/8 | 37 1/2 | 37 1/2 | 37 1/8 | 36 1/2 | 36 7/8 | 900 | |
2851 | BRA | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 200 | |||
2852 | BRACY | 0 | 0.2188 | 0.1800 | 0.2100 | 0 | ||||
2853 | BRAI | 900 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 900 | |
2854 | BRAIW | 2000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 2000 | |
2855 | BRAL | 0 | 0 | |||||||
2856 | BRALF | 0 | 0 | |||||||
2857 | BRAU | 5000 | 0.6875 | 0.3750 | 0.7500 | 0 | ||||
2858 | BRBC | 900 | 21 7/8 | 21 7/8 | 22 1/8 | 0 | ||||
2859 | BRBCX | 0 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 24.54 | 0 | |
2860 | BRBK | 100 | 21 3/4 | 21 1/4 | 22 | 0 | ||||
2861 | BRCO | 0 | 0 | |||||||
2862 | BRCOA | 100 | 22 | 21 | 22 | 21 | 21 | 22 | 41200 | |
2863 | BRCP | 500 | 37 7/8 | 37 1/2 | 37 7/8 | 37 1/2 | 37 1/4 | 38 1/4 | 10500 | |
2864 | BRD | 2000 | 32 1/2 | 0 | ||||||
2865 | BRDA | 1000 | 9.7500 | 0 | ||||||
2866 | BRDB | 0 | 0 | |||||||
2867 | BRDC | 0 | 0 | |||||||
2868 | BRDCY | 0 | 0 | |||||||
2869 | BRDL | 400 | 7/32 | 7/32 | 9/32 | 0 | ||||
2870 | BRDXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.87 | 4.98 | 10951 | |
2871 | BRE | 300 | 37 | 37 1/2 | 37 1/2 | 36 15/16 | 3300 | |||
2872 | BREL | 1100 | 0.0400 | 0.0400 | 0.0650 | 0 | ||||
2873 | BREN | 1300 | 10 1/8 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 3700 | |
2874 | BRER | 600 | 10.7500 | 10.5000 | 13.0000 | 0 | ||||
2875 | BREW | 200 | 9 3/8 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 11400 | |
2876 | BREXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.86 | 4.98 | 397 | |
2877 | BRF | 200 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | ||||
2878 | BRFC | 700 | 15 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 1/4 | 1400 | |
2879 | BRG | 200 | 40 5/8 | 38 1/4 | 39 1/4 | 0 | ||||
2880 | BRG.A | 0 | 0 | |||||||
2881 | BRGHA | 900 | 40.5000 | 36.0000 | 48.0000 | 0 | ||||
2882 | BRGM | 600 | 10.3750 | 0 | ||||||
2883 | BRGN | 1000 | 5.2500 | 5.0000 | 5.2500 | 5.0000 | 4.5000 | 5.2500 | 4300 | |
2884 | BRGP | 400 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 2200 | |
2885 | BRGRX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
2886 | BRI | 200 | 10 | 10 | 10 3/8 | 0 | ||||
2887 | BRI.W | 0 | 0 | |||||||
2888 | BRI/WS | 100 | 7/16 | 7/16 | 13/16 | 0 | ||||
2889 | BRIAA | 2200 | 0.7187 | 0.6875 | 1.0000 | 0 | ||||
2890 | BRIAX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.81 | 0 | |
2891 | BRICX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
2892 | BRID | 100 | 10 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 600 | |
2893 | BRIM | 0 | 0 | |||||||
2894 | BRIMF | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 12000 | |
2895 | BRIO | 0 | 0 | |||||||
2896 | BRIOF | 1000 | 3 7/16 | 3 1/4 | 3 7/16 | 3 1/4 | 3 1/4 | 3 7/16 | 39800 | |
2897 | BRIR | 0 | 0 | |||||||
2898 | BRIRF | 0 | 0 | |||||||
2899 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
2900 | BRK | 10 | 32250 | 0 | ||||||
2901 | BRKB | 14000 | 40 7/8 | 40 7/8 | 41 1/8 | 40 7/8 | 40 7/8 | 41 1/8 | 34700 | |
2902 | BRKS | 10000 | 12 1/8 | 12 1/4 | 12 1/4 | 11 3/4 | 12 | 12 1/4 | 350900 | |
2903 | BRKT | 100 | 30 | 29 1/4 | 30 1/2 | 28 3/4 | 30 | 30 1/2 | 75700 | |
2904 | BRKY | 0 | 0 | |||||||
2905 | BRL | 300 | 29 | 26 5/8 | 28 1/2 | 0 | ||||
2906 | BRLI | 800 | 2 15/16 | 2 15/16 | 3 1/4 | 2 15/16 | 2 15/16 | 3 1/4 | 3700 | |
2907 | BRLIW | 15500 | 7/8 | 1 1/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 42900 | |
2908 | BRLIZ | 9000 | 7/8 | 5/8 | 7/8 | 5/8 | 5/8 | 7/8 | 36900 | |
2909 | BRM | 300 | 14 | 13 7/8 | 14 1/4 | 0 | ||||
2910 | BRN | 200 | 15 7/8 | 0 | ||||||
2911 | BRNO | 10000 | 10.1875 | 10.5000 | 10.5000 | 10.1250 | 10.1250 | 10.5000 | 18200 | |
2912 | BROC | 500 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 1600 | |
2913 | BROD | 1000 | 45 1/2 | 49 | 49 5/8 | 44 1/2 | 45 1/2 | 45 3/4 | 2198100 | |
2914 | BRR | 400 | 25 | 25 3/8 | 25 3/4 | 0 | ||||
2915 | BRRAY | 0 | 0 | |||||||
2916 | BRS | 0 | 0 | |||||||
2917 | BRS.A | 0 | 0 | |||||||
2918 | BRS/A | 100 | 17 1/8 | 16 | 16 1/2 | 0 | ||||
2919 | BRSA | 0 | 0 | |||||||
2920 | BRSFX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
2921 | BRSI | 1700 | 0.2500 | 0.0625 | 0.2500 | 0 | ||||
2922 | BRSPQ | 100 | 0.0100 | 0 | ||||||
2923 | BRT | 100 | 4 1/8 | 0 | ||||||
2924 | BRTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.72 | 2.76 | 1328 | |
2925 | BRU | 500 | 13 3/8 | 13 1/8 | 13 3/4 | 0 | ||||
2926 | BRUFX | 0 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | 0 | |
2927 | BRVEX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.72 | 0 | |
2928 | BRWIX | 0 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | |
2929 | BRY | 100 | 10 3/8 | 9 1/2 | 10 1/8 | 0 | ||||
2930 | BS | 100 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/4 | 100 | |
2931 | BSA | 5000 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 1/4 | 5000 | |
2932 | BSBAX | 0 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0 | |
2933 | BSBC | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 | 500 | |
2934 | BSBI | 700 | 3 7/16 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 16400 | |
2935 | BSBIW | 5000 | 5/8 | 5/8 | 3/4 | 0 | ||||
2936 | BSBL | 600 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 7/8 | 13700 | |
2937 | BSBN | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 22 | 22 | 23 1/4 | 7800 | |
2938 | BSC | 900 | 19 3/4 | 19 7/8 | 19 7/8 | 19 5/8 | 19 5/8 | 20 | 2000 | |
2939 | BSCAX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
2940 | BSCMX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.59 | 0 | |
2941 | BSCZ | 0 | 0 | |||||||
2942 | BSCpA | 2100 | 43 | 0 | ||||||
2943 | BSCpB | 700 | 25 1/2 | 0 | ||||||
2944 | BSCpC | 400 | 25 3/8 | 25 1/8 | 25 3/8 | 25 1/8 | 65200 | |||
2945 | BSCpZ | 400 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 4200 | |||
2946 | BSDB | 2500 | 0.0010 | 0 | ||||||
2947 | BSDUX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
2948 | BSE | 1900 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 7/8 | 1900 | |
2949 | BSEA | 0 | 0 | |||||||
2950 | BSEAF | 0 | 0 | |||||||
2951 | BSEP | 4000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 46700 | |
2952 | BSEQ | 0 | 6.0000 | 9.0000 | 0 | |||||
2953 | BSET | 300 | 24 7/8 | 25 1/4 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 6800 | |
2954 | BSEpA | 200 | 25 3/4 | 0 | ||||||
2955 | BSEpB | 2000 | 25 | 25 | 25 | 25 | 2000 | |||
2956 | BSFA | 0 | 0 | |||||||
2957 | BSFE | 7500 | 3 15/16 | 4 3/32 | 4 3/32 | 3 15/16 | 3 7/8 | 4 | 79500 | |
2958 | BSFEL | 2000 | 2 | 1 11/16 | 2 | 1 11/16 | 1 1/2 | 2 | 3000 | |
2959 | BSFEW | 2500 | 3 1/8 | 2 1/8 | 2 7/8 | 0 | ||||
2960 | BSFEZ | 18000 | 1 3/8 | 1 1/16 | 1 3/8 | 1 | 1 | 1 3/8 | 31500 | |
2961 | BSFpA | 400 | 24 1/8 | 23 3/4 | 24 1/8 | 23 3/4 | 3100 | |||
2962 | BSFpB | 19700 | 25 | 25 | 25 | 25 | 19700 | |||
2963 | BSFpC | 100 | 25 1/2 | 25 1/2 | 25 7/8 | 25 3/8 | 16000 | |||
2964 | BSG | 0 | 0 | |||||||
2965 | BSGIX | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0 | |
2966 | BSGR | 0 | 0 | |||||||
2967 | BSH | 200 | 19 1/8 | 18 7/8 | 19 5/8 | 0 | ||||
2968 | BSI | 0 | 0 | |||||||
2969 | BSIAX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 14.13 | 0 | |
2970 | BSIC | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0800 | 1000 | |
2971 | BSICX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
2972 | BSII | 3000 | 0.0010 | 0 | ||||||
2973 | BSIS | 5000 | 14 3/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 20700 | |
2974 | BSIpA | 0 | 0 | |||||||
2975 | BSLR | 4500 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.3437 | 4500 | |
2976 | BSM/WS | 0 | 1/2 | 7/8 | 0 | |||||
2977 | BSMR | 2000 | 13.5000 | 13.5000 | 14.0000 | 0 | ||||
2978 | BSMT | 500 | 2 11/16 | 3 1/16 | 3 1/16 | 2 11/16 | 2 11/16 | 2 7/8 | 104700 | |
2979 | BSND | 0 | 158.0000 | 204.0000 | 0 | |||||
2980 | BSNR | 2500 | 0.2500 | 0.1875 | 0.3750 | 0 | ||||
2981 | BSNX | 1000 | 4 3/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 2900 | |
2982 | BSO | 100 | 12 3/8 | 0 | ||||||
2983 | BSOI | 300 | 4.0000 | 4.0000 | 4.7500 | 0 | ||||
2984 | BSP | 100 | 11 1/8 | 11 | 11 3/8 | 0 | ||||
2985 | BSPAX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 14.49 | 0 | |
2986 | BSPCX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
2987 | BSPT | 100 | 7 7/8 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 43900 | |
2988 | BSPTG | 10 | 72 | 72 | 72 | 72 | 72 | 73 1/4 | 15 | |
2989 | BSRR | 500 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | 23.2500 | 500 | |
2990 | BSSI | 500 | 2 15/16 | 0 | ||||||
2991 | BSSLF | 0 | 0 | |||||||
2992 | BSST | 200 | 46 1/2 | 46 3/4 | 48 | 46 1/2 | 46 1/2 | 47 | 103600 | |
2993 | BSSTG | 10 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 104 | 10 | |
2994 | BST | 300 | 25 1/2 | 25 1/2 | 25 5/8 | 25 1/2 | 25 3/8 | 25 3/4 | 900 | |
2995 | BSTAX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
2996 | BSTBX | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0 | |
2997 | BSTC | 300 | 3 7/8 | 3 3/4 | 3 7/8 | 3 5/8 | 3 1/2 | 3 7/8 | 5100 | |
2998 | BSTM | 400 | 40.0000 | 0 | ||||||
2999 | BSTN | 2000 | 11 1/4 | 10 7/8 | 11 1/4 | 10 1/2 | 11 | 11 1/4 | 369700 | |
3000 | BSTR | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.0400 | 0.3437 | 1000 | |
3001 | BSTW | 1000 | 8 7/8 | 7 | 10 | 0 | ||||
3002 | BSVAX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 15.51 | 0 | |
3003 | BSW | 0 | 0 | |||||||
3004 | BSX | 400 | 46 1/8 | 43 1/2 | 46 1/8 | 43 1/2 | 46 1/4 | 46 3/4 | 25100 | |
3005 | BSXN | 0 | 0 | |||||||
3006 | BSXT | 200 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 200 | |||
3007 | BSY | 200 | 37 3/8 | 35 7/8 | 36 3/8 | 0 | ||||
3008 | BSYN | 42500 | 0.0001 | 0 | ||||||
3009 | BSYS | 6000 | 28 3/8 | 29 1/4 | 29 5/8 | 28 1/4 | 28 1/4 | 28 3/4 | 103100 | |
3010 | BSp | 100 | 51 3/4 | 52 1/2 | 53 1/2 | 0 | ||||
3011 | BSpB | 500 | 27 1/8 | 27 | 27 7/8 | 0 | ||||
3012 | BT | 100 | 63 1/8 | 65 | 65 | 62 | 62 7/8 | 63 5/8 | 5500 | |
3013 | BTA | 0 | 0 | |||||||
3014 | BTAMX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
3015 | BTB | 2000 | 23 3/4 | 0 | ||||||
3016 | BTBEX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
3017 | BTBFX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.19 | 0 | |
3018 | BTBT | 0 | 0 | |||||||
3019 | BTBTY | 7500 | 2 7/8 | 2 3/4 | 3 1/8 | 0 | ||||
3020 | BTC | 200 | 17 1/4 | 16 5/8 | 17 1/4 | 16 5/8 | 4200 | |||
3021 | BTCAX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
3022 | BTCB | 1000 | 14.0000 | 0 | ||||||
3023 | BTCR | 0 | 0 | |||||||
3024 | BTCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.78 | 4.91 | 818 | |
3025 | BTCY | 0 | 0 | |||||||
3026 | BTE.A | 0 | 0 | |||||||
3027 | BTE.B | 0 | 0 | |||||||
3028 | BTEAX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
3029 | BTEC | 0 | 0 | |||||||
3030 | BTEFX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.68 | 0 | |
3031 | BTEIX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 13.46 | 0 | |
3032 | BTEK | 200 | 8 1/4 | 8 1/4 | 8 3/4 | 0 | ||||
3033 | BTEMX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.83 | 0 | |
3034 | BTEQX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
3035 | BTET | 0 | 0 | |||||||
3036 | BTEX | 100 | 0.3750 | 0.3750 | 0.9375 | 0 | ||||
3037 | BTEXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.19 | 3.25 | 7790 | |
3038 | BTF | 100 | 15 1/4 | 14 | 15 1/4 | 14 | 15 1/8 | 15 1/2 | 6000 | |
3039 | BTFBX | 0 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0 | |
3040 | BTFC | 100 | 34 | 35 1/2 | 35 1/2 | 34 | 34 | 35 1/2 | 800 | |
3041 | BTFIX | 0 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0 | |
3042 | BTFLX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
3043 | BTFTX | 0 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0 | |
3044 | BTFXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.95 | 3.02 | 946 | |
3045 | BTGC | 3700 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 13/16 | 5 7/8 | 335100 | |
3046 | BTGCL | 1400 | 2 3/4 | 2 3/8 | 2 3/4 | 2 3/8 | 2 1/2 | 2 3/4 | 9100 | |
3047 | BTGCW | 500 | 1/32 | 1/32 | 1/16 | 0 | ||||
3048 | BTGCZ | 3000 | 11/16 | 5/8 | 3/4 | 0 | ||||
3049 | BTGHX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
3050 | BTGI | 100 | 10 1/2 | 10 1/8 | 10 7/8 | 10 1/8 | 10 1/2 | 10 7/8 | 26000 | |
3051 | BTH | 200 | 26 1/4 | 25 1/8 | 25 5/8 | 0 | ||||
3052 | BTHL | 100 | 12 | 12 | 12 | 12 | 11 | 12 | 100 | |
3053 | BTHS | 500 | 5.2500 | 4.7500 | 6.0000 | 0 | ||||
3054 | BTHw | 500 | 27 1/2 | 27 1/2 | 28 | 0 | ||||
3055 | BTI | 100 | 17 3/8 | 17 5/8 | 18 | 0 | ||||
3056 | BTIAX | 0 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0 | |
3057 | BTIEX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | |
3058 | BTIIX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | |
3059 | BTILX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
3060 | BTIM | 1000 | 3 1/8 | 3 | 3 3/16 | 3 | 3 | 3 1/4 | 4400 | |
3061 | BTIO | 0 | 0 | |||||||
3062 | BTIOF | 500 | 2 | 2 3/16 | 2 3/16 | 2 | 2 | 2 3/32 | 35900 | |
3063 | BTIUX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
3064 | BTIX | 2000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 9/16 | 8500 | |
3065 | BTK | 0 | 130.20 | 130.26 | 131.44 | 129.56 | 0 | |||
3066 | BTL | 100 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 41 3/8 | 41 3/4 | 100 | |
3067 | BTLAX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
3068 | BTLGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
3069 | BTLI | 4000 | 0.5000 | 0.0500 | 0.7500 | 0 | ||||
3070 | BTLK | 20 | 220.0000 | 220.0000 | 220.0000 | 220.0000 | 220.0000 | 275.0000 | 20 | |
3071 | BTLR | 300 | 35 1/2 | 35 1/4 | 36 1/4 | 35 1/4 | 35 1/4 | 35 3/4 | 19000 | |
3072 | BTLRX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
3073 | BTLXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.52 | 5.65 | 16529 | |
3074 | BTM | 1900 | 1 3/4 | 3 | 3 1/2 | 0 | ||||
3075 | BTME | 0 | 0 | |||||||
3076 | BTMFX | 0 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | 0 | |
3077 | BTMTX | 0 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 0 | |
3078 | BTMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.29 | 5.42 | 2146 | |
3079 | BTN | 500 | 7 3/4 | 0 | ||||||
3080 | BTNC | 0 | 0 | |||||||
3081 | BTNR | 0 | 0 | |||||||
3082 | BTNRA | 100 | 0.1000 | 0.0200 | 0.1000 | 0 | ||||
3083 | BTO | 900 | 23 | 23 1/8 | 23 1/8 | 23 | 22 7/8 | 23 1/4 | 1300 | |
3084 | BTOF | 0 | 0 | |||||||
3085 | BTOP | 0 | 0 | |||||||
3086 | BTQEX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.27 | 0 | |
3087 | BTR | 200 | 13 1/4 | 0 | ||||||
3088 | BTRE | 1000 | 9 7/8 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/8 | 84100 | |
3089 | BTRK | 200 | 1.2500 | 0.8750 | 1.2500 | 0 | ||||
3090 | BTRUY | 0 | 0 | |||||||
3091 | BTRXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.29 | 5.41 | 11427 | |
3092 | BTRY | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/8 | 500 | |
3093 | BTS | 0 | 110.32 | 0 | ||||||
3094 | BTSB | 300 | 18 | 18 | 18 3/4 | 0 | ||||
3095 | BTSCX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | |
3096 | BTSFX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.14 | 0 | |
3097 | BTSRX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
3098 | BTSVX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.23 | 0 | |
3099 | BTT | 100 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 5/8 | 9 | 600 | |
3100 | BTTD | 20000 | 0.1000 | 0 | ||||||
3101 | BTTFX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
3102 | BTTNX | 0 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0 | |
3103 | BTTTX | 0 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0 | |
3104 | BTTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.79 | 4.89 | 6876 | |
3105 | BTUI | 1000 | 6 1/8 | 6 1/8 | 6 1/8 | 5 3/4 | 5 7/8 | 6 1/8 | 15300 | |
3106 | BTUXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.72 | 4.83 | 1391 | |
3107 | BTV | 100 | 23 3/8 | 24 5/8 | 25 1/8 | 0 | ||||
3108 | BTVXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.89 | 5.00 | 842 | |
3109 | BTW | 1000 | 7 3/16 | 5 3/8 | 6 | 0 | ||||
3110 | BTWL | 0 | 0 | |||||||
3111 | BTWLF | 0 | 0.9375 | 0.8125 | 1.1250 | 0 | ||||
3112 | BTWS | 3000 | 5 23/32 | 5 1/4 | 5 3/4 | 5 1/4 | 5 5/8 | 5 7/8 | 57900 | |
3113 | BTXXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.60 | 2.67 | 1302 | |
3114 | BTY | 100 | 58 | 57 7/8 | 58 3/8 | 0 | ||||
3115 | BTYX | 0 | 0 | |||||||
3116 | BTZ | 200 | 12 1/2 | 16 1/8 | 16 5/8 | 0 | ||||
3117 | BTpI | 200 | 25 3/8 | 25 3/4 | 26 1/4 | 0 | ||||
3118 | BTpQ | 900 | 21 1/8 | 21 1/4 | 21 1/4 | 21 1/8 | 1900 | |||
3119 | BTpR | 10000 | 21 13/64 | 21 13/64 | 21 13/64 | 21 13/64 | 10000 | |||
3120 | BTpS | 400 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 600 | |||
3121 | BU | 200 | 28 3/8 | 28 1/2 | 28 1/2 | 28 3/8 | 28 1/8 | 28 5/8 | 300 | |
3122 | BUBT | 0 | 0 | |||||||
3123 | BUCD | 0 | 0 | |||||||
3124 | BUCEX | 0 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | |
3125 | BUCK | 2000 | 6 | 5 5/8 | 6 1/2 | 0 | ||||
3126 | BUD | 200 | 69 7/8 | 70 | 70 | 69 7/8 | 69 3/4 | 70 1/8 | 4200 | |
3127 | BUFBX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
3128 | BUFEX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
3129 | BUFF | 100 | 59.5000 | 0 | ||||||
3130 | BUFGX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
3131 | BUFHX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
3132 | BUHF | 100 | 31.0000 | 0 | ||||||
3133 | BUI.A | 0 | 0 | |||||||
3134 | BUIBX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
3135 | BUICX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 14.37 | 0 | |
3136 | BUKS | 1000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 8300 | |
3137 | BULIX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
3138 | BULKF | 0 | 0 | |||||||
3139 | BULL | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 11/16 | 1300 | |
3140 | BULV | 100 | 4.2500 | 4.2500 | 7.0000 | 0 | ||||
3141 | BUMM | 1000 | 0.7500 | 0.6875 | 0.7500 | 0.6875 | 0.6875 | 0.8125 | 3800 | |
3142 | BUNIA | 3500 | 30.1000 | 0 | ||||||
3143 | BUNZ | 100 | 10 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 26600 | |
3144 | BUP/WS | 0 | 1 1/4 | 2 | 0 | |||||
3145 | BUR | 100 | 12 1/8 | 12 1/8 | 12 3/8 | 0 | ||||
3146 | BURC | 0 | 0 | |||||||
3147 | BURCA | 100 | 25.7500 | 25.5000 | 25.7500 | 25.5000 | 24.5000 | 25.7500 | 200 | |
3148 | BURHX | 0 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 23.36 | 0 | |
3149 | BURL | 104 | 35.5776 | 0 | ||||||
3150 | BURMY | 200 | 29 1/2 | 29 5/8 | 30 1/4 | 0 | ||||
3151 | BURN | 2000 | 1 5/16 | 1 3/8 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 15100 | |
3152 | BURNZ | 1500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 1500 | |
3153 | BURU | 0 | 0 | |||||||
3154 | BURUY | 0 | 0 | |||||||
3155 | BUS | 700 | 4 1/16 | 4 1/16 | 4 3/8 | 0 | ||||
3156 | BUSAX | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | |
3157 | BUSC | 100 | 0.6250 | 0.6250 | 1.2500 | 0 | ||||
3158 | BUTEY | 0 | 0 | |||||||
3159 | BUTI | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 3/4 | 300 | |
3160 | BUTL | 500 | 4 11/16 | 4 7/8 | 4 7/8 | 4 11/16 | 4 11/16 | 4 15/16 | 3500 | |
3161 | BUUI | 0 | 0 | |||||||
3162 | BVALX | 0 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | |
3163 | BVAS | 100 | 7 7/8 | 7 3/4 | 7 7/8 | 7 5/8 | 7 3/4 | 7 7/8 | 167500 | |
3164 | BVCP | 1000 | 0.0050 | 0 | ||||||
3165 | BVEEF | 0 | 0 | |||||||
3166 | BVERS | 100 | 360.0000 | 0 | ||||||
3167 | BVET | 200 | 0.0200 | 0 | ||||||
3168 | BVF | 900 | 26 | 25 3/8 | 25 7/8 | 0 | ||||
3169 | BVFS | 25000 | 27 3/8 | 27 1/4 | 28 | 27 1/4 | 27 1/4 | 27 3/4 | 295900 | |
3170 | BVFw | 200 | 23 1/4 | 0 | ||||||
3171 | BVG | 0 | 0 | |||||||
3172 | BVG+ | 0 | 0 | |||||||
3173 | BVGp | 300 | 27 3/4 | 28 1/8 | 28 3/4 | 0 | ||||
3174 | BVGpB | 15000 | 26 51/64 | 0 | ||||||
3175 | BVGpC | 7700 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 7700 | |||
3176 | BVLIX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
3177 | BVLR | 0 | 0 | |||||||
3178 | BVLRF | 0 | 0 | |||||||
3179 | BVNC | 500 | 18.0000 | 0 | ||||||
3180 | BVRT | 0 | 0 | |||||||
3181 | BVRTF | 200 | 10 | 9 5/8 | 10 | 9 1/2 | 9 3/8 | 10 | 17700 | |
3182 | BVSI | 2500 | 12 1/8 | 11 7/8 | 12 1/2 | 11 7/8 | 11 7/8 | 12 3/8 | 67400 | |
3183 | BW | 200 | 17 5/8 | 17 5/8 | 18 | 0 | ||||
3184 | BWA | 300 | 30 1/8 | 29 3/4 | 30 1/4 | 0 | ||||
3185 | BWAI | 500 | 7 | 7 1/2 | 7 1/2 | 7 | 7 | 7 1/2 | 17700 | |
3186 | BWAID | 0 | 0 | |||||||
3187 | BWAY | 500 | 14 | 14 | 14 | 14 | 14 | 14 3/4 | 1500 | |
3188 | BWC | 100 | 25 1/8 | 25 5/8 | 26 | 0 | ||||
3189 | BWCC | 0 | 0 | |||||||
3190 | BWCF | 200 | 16.8750 | 16.8750 | 16.8750 | 16.8750 | 200 | |||
3191 | BWCK | 200 | 17.0000 | 0 | ||||||
3192 | BWEIX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | |
3193 | BWEL | 10 | 1200.00 | 0 | ||||||
3194 | BWFC | 100 | 10 | 10 | 10 1/2 | 0 | ||||
3195 | BWI | 300 | 7 1/2 | 7 1/2 | 7 3/4 | 0 | ||||
3196 | BWINA | 200 | 16 3/4 | 16 3/4 | 18 3/4 | 0 | ||||
3197 | BWINB | 300 | 17 | 17 | 17 | 17 | 17 | 18 | 300 | |
3198 | BWIP | 200 | 16 | 16 | 16 | 15 1/2 | 15 1/2 | 16 | 14400 | |
3199 | BWK | 200 | 6 1/4 | 5 | 6 1/4 | 0 | ||||
3200 | BWL/A | 300 | 7 3/4 | 0 | ||||||
3201 | BWLA | 0 | 0 | |||||||
3202 | BWLK | 600 | 6 | 5 3/4 | 6 1/4 | 5 3/4 | 5 7/8 | 6 1/4 | 4300 | |
3203 | BWLKW | 700 | 2 5/16 | 2 1/8 | 2 5/16 | 2 1/8 | 2 1/8 | 2 5/16 | 3400 | |
3204 | BWLR | 0 | 0 | |||||||
3205 | BWLRF | 0 | 0 | |||||||
3206 | BWP | 1600 | 7 5/8 | 7 1/8 | 7 1/2 | 0 | ||||
3207 | BWSQ | 0 | 0 | |||||||
3208 | BWSQE | 0 | 0 | |||||||
3209 | BWWC | 0 | 0 | |||||||
3210 | BWY.W | 0 | 0 | |||||||
3211 | BWY/WS | 200 | 5/32 | 1/32 | 11/32 | 0 | ||||
3212 | BWYSP | 0 | 0 | |||||||
3213 | BXC/A | 200 | 11 | 0 | ||||||
3214 | BXC/B | 500 | 8 1/2 | 0 | ||||||
3215 | BXCP | 500 | 0.0010 | 0 | ||||||
3216 | BXCPP | 9800 | 0.0010 | 0 | ||||||
3217 | BXK | 0 | 153.89 | 153.27 | 153.93 | 153.20 | 0 | |||
3218 | BXT | 3000 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | ||||
3219 | BYA | 200 | 23 1/2 | 23 3/4 | 23 3/4 | 23 1/2 | 23 1/4 | 23 3/4 | 1000 | |
3220 | BYAR | 500 | 12.3750 | 12.3750 | 12.6250 | 0 | ||||
3221 | BYB | 100 | 1 5/8 | 1 1/2 | 1 3/4 | 0 | ||||
3222 | BYBI | 100 | 1 1/2 | 1 7/8 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 3800 | |
3223 | BYCP | 200 | 0.0010 | 0 | ||||||
3224 | BYD | 100 | 11 3/8 | 11 | 11 5/8 | 0 | ||||
3225 | BYDS | 5000 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 3/8 | 41000 | |
3226 | BYE/WS | 1800 | 6 | 0 | ||||||
3227 | BYFC | 2000 | 10 1/4 | 10 3/16 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 31000 | |
3228 | BYK | 0 | 4 5/8 | 5 3/8 | 0 | |||||
3229 | BYLK | 200 | 26.2500 | 26.2500 | 28.0000 | 0 | ||||
3230 | BYN/WS | 1000 | 4 5/8 | 0 | ||||||
3231 | BYP/WS | 0 | 1 3/4 | 2 1/4 | 0 | |||||
3232 | BYRSQ | 5000 | 0.0100 | 0 | ||||||
3233 | BYSTP | 100 | 58.2500 | 0 | ||||||
3234 | BYTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.22 | 5.34 | 8944 | |
3235 | BYWD | 1000 | 0.5000 | 0.5312 | 0.5312 | 0.5000 | 0.5000 | 0.5312 | 18200 | |
3236 | BYX | 1500 | 4 1/4 | 0 | ||||||
3237 | BZ | 300 | 6 7/8 | 6 5/8 | 7 | 0 | ||||
3238 | BZF | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 3/8 | 22 3/4 | 200 | |
3239 | BZF.RV | 0 | 0 | |||||||
3240 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | ||||
3241 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | |||||
3242 | BZH | 200 | 20 1/4 | 18 1/4 | 18 7/8 | 0 | ||||
3243 | BZHpA | 300 | 29 3/4 | 29 3/4 | 29 7/8 | 29 3/4 | 1000 | |||
3244 | BZL | 200 | 14 3/4 | 13 1/2 | 14 1/8 | 0 | ||||
3245 | BZYR | 1700 | 0.0300 | 0.0300 | 0.1000 | 0 | ||||
3246 | C | 13000 | 52 1/2 | 53 3/8 | 53 3/8 | 52 1/8 | 52 | 53 | 16900 | |
3247 | C.AIP | 0 | 0 | |||||||
3248 | C.CKK | 0 | 0 | |||||||
3249 | C.EDS | 0 | 0 | |||||||
3250 | C.ERB | 0 | 0 | |||||||
3251 | C.IVP | 0 | 0 | |||||||
3252 | C.KOR | 0 | 0 | |||||||
3253 | C.KPT | 0 | 0 | |||||||
3254 | C.SAR | 0 | 0 | |||||||
3255 | C.SOI | 0 | 0 | |||||||
3256 | C.SON | 0 | 0 | |||||||
3257 | C.TAT | 0 | 0 | |||||||
3258 | C.TDR | 0 | 0 | |||||||
3259 | C.TEV | 0 | 0 | |||||||
3260 | CA | 400 | 59 5/8 | 60 1/2 | 60 1/2 | 59 5/8 | 61 3/8 | 62 1/8 | 500 | |
3261 | CAAPX | 0 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | |
3262 | CAAS | 2600 | 13/32 | 17/32 | 17/32 | 13/32 | 13/32 | 15/32 | 112300 | |
3263 | CAB | 500 | 6 3/4 | 6 5/8 | 7 1/2 | 0 | ||||
3264 | CABDX | 0 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 2.75 | 0 | |
3265 | CABI | 500 | 25 3/4 | 26 1/4 | 26 3/4 | 25 3/4 | 25 3/4 | 26 1/4 | 36900 | |
3266 | CABK | 500 | 37 | 0 | ||||||
3267 | CABKZ | 100 | 20 | 0 | ||||||
3268 | CABL | 1600 | 13 3/8 | 13 5/8 | 13 5/8 | 13 1/4 | 13 1/4 | 13 1/2 | 37400 | |
3269 | CABNX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 15.10 | 0 | |
3270 | CABP | 1300 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/2 | 9 1/2 | 10 | 5200 | |
3271 | CABR | 2000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 | 1 5/8 | 2000 | |
3272 | CABS | 100 | 0.0001 | 0 | ||||||
3273 | CABTX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.85 | 0 | |
3274 | CABU | 0 | 0 | |||||||
3275 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | ||||
3276 | CACB | 800 | 16 3/4 | 17 | 17 | 16 3/4 | 16 3/4 | 17 1/2 | 5300 | |
3277 | CACC | 1000 | 16 3/4 | 16 | 17 | 15 3/4 | 16 1/2 | 17 | 174600 | |
3278 | CACCX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
3279 | CACH | 500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 600 | |
3280 | CACI | 500 | 11 1/2 | 11 1/4 | 11 7/8 | 11 1/4 | 11 1/2 | 11 7/8 | 44500 | |
3281 | CACO | 0 | 0 | |||||||
3282 | CACOA | 41000 | 7 | 6 15/16 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 77600 | |
3283 | CACP | 15000 | 0.0800 | 0.0625 | 0.2187 | 0 | ||||
3284 | CACXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.22 | 3.28 | 784 | |
3285 | CACp | 0 | 1/2 | 2 | 0 | |||||
3286 | CAD | 0 | 73.95 | 74.03 | 74.14 | 73.90 | 0 | |||
3287 | CADA | 200 | 3 7/8 | 3 1/2 | 4 | 0 | ||||
3288 | CADB | 0 | 0 | |||||||
3289 | CADBY | 100 | 33 5/8 | 33 7/8 | 33 7/8 | 33 5/8 | 33 5/8 | 33 3/4 | 19800 | |
3290 | CADE | 500 | 9/16 | 5/8 | 5/8 | 9/16 | 9/16 | 5/8 | 28400 | |
3291 | CADL | 200 | 32.5000 | 0 | ||||||
3292 | CADX | 0 | 0 | |||||||
3293 | CAEAF | 0 | 0 | |||||||
3294 | CAEN | 0 | 0 | |||||||
3295 | CAER | 2000 | 6 3/4 | 7 | 7 1/8 | 6 1/2 | 6 5/8 | 6 7/8 | 225900 | |
3296 | CAEXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.89 | 2.95 | 3983 | |
3297 | CAF | 100 | 20 1/2 | 21 1/2 | 22 5/8 | 0 | ||||
3298 | CAFC | 200 | 17 1/8 | 17 1/4 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/8 | 17100 | |
3299 | CAFCN | 1100 | 32 | 31 3/4 | 32 | 31 3/4 | 31 1/4 | 32 | 3700 | |
3300 | CAFCO | 1300 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 34 3/4 | 4300 | |
3301 | CAFE | 2500 | 2 1/4 | 2 5/16 | 2 3/8 | 2 3/16 | 2 1/4 | 2 3/8 | 198200 | |
3302 | CAFEP | 5000 | 13 5/8 | 13 1/4 | 14 1/4 | 13 1/4 | 13 5/8 | 14 1/8 | 85800 | |
3303 | CAFI | 900 | 17 7/8 | 17 1/4 | 19 | 0 | ||||
3304 | CAFM | 4000 | 0.0010 | 0 | ||||||
3305 | CAFP | 0 | 0 | |||||||
3306 | CAFXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.23 | 3.30 | 421 | |
3307 | CAG | 200 | 44 | 44 | 44 | 44 | 43 3/4 | 44 1/4 | 500 | |
3308 | CAGA | 0 | 0 | |||||||
3309 | CAGRX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 | |
3310 | CAGU | 600 | 0.8750 | 0.8125 | 0.8750 | 0.8125 | 0.6250 | 1.1250 | 7500 | |
3311 | CAGXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.75 | 4.88 | 1923 | |
3312 | CAGY | 100 | 3.7500 | 0 | ||||||
3313 | CAGpA | 500 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 500 | |||
3314 | CAGpB | 400 | 21 1/8 | 21 3/8 | 22 | 0 | ||||
3315 | CAGpC | 1200 | 27 7/8 | 27 3/4 | 27 7/8 | 27 3/4 | 2200 | |||
3316 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | ||||
3317 | CAH | 500 | 54 1/8 | 53 3/4 | 54 1/8 | 53 3/4 | 53 7/8 | 54 1/4 | 1700 | |
3318 | CAHC | 2500 | 6.5000 | 6.7500 | 6.7500 | 6.5000 | 6.2500 | 6.7500 | 4500 | |
3319 | CAHT | 2500 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
3320 | CAI | 0 | 0 | |||||||
3321 | CAI.A | 0 | 0 | |||||||
3322 | CAI/A | 700 | 38 7/8 | 38 | 38 5/8 | 0 | ||||
3323 | CAI/B | 100 | 40 | 39 3/8 | 39 7/8 | 0 | ||||
3324 | CAIA | 0 | 0 | |||||||
3325 | CAIAX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.03 | 0 | |
3326 | CAIB | 0 | 0 | |||||||
3327 | CAIBX | 0 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 39.01 | 0 | |
3328 | CAII | 200 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 6200 | |
3329 | CAIID | 1000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
3330 | CAIR | 500 | 5/8 | 9/16 | 5/8 | 9/16 | 9/16 | 5/8 | 1800 | |
3331 | CAIRW | 4000 | 1/4 | 0 | ||||||
3332 | CAKE | 200 | 20 3/4 | 21 | 21 1/4 | 20 1/2 | 20 3/4 | 21 1/4 | 19700 | |
3333 | CAL | 500 | 16 1/4 | 15 1/4 | 16 1/4 | 0 | ||||
3334 | CALC | 8000 | 16 5/8 | 16 1/2 | 16 5/8 | 16 1/8 | 16 1/2 | 16 5/8 | 134100 | |
3335 | CALEX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
3336 | CALGZ | 1500 | 6 13/16 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 35200 | |
3337 | CALL | 5500 | 14 5/8 | 14 3/4 | 14 15/16 | 14 3/8 | 14 3/8 | 14 5/8 | 390000 | |
3338 | CALN | 500 | 4 1/2 | 4 1/4 | 5 | 0 | ||||
3339 | CALP | 300 | 3 15/16 | 4 1/8 | 4 5/16 | 3 15/16 | 3 15/16 | 4 3/16 | 33600 | |
3340 | CALPW | 1000 | 1 3/8 | 1 9/16 | 1 9/16 | 1 3/8 | 1 3/8 | 1 9/16 | 3400 | |
3341 | CALV | 0 | 0 | |||||||
3342 | CALVF | 3000 | 6 5/16 | 6 1/2 | 6 1/2 | 6 5/16 | 6 5/16 | 6 1/2 | 46400 | |
3343 | CALp | 300 | 25 | 25 | 25 | 25 | 300 | |||
3344 | CALpB | 700 | 112 | 0 | ||||||
3345 | CAM | 15000 | 28 1/4 | 26 | 26 5/8 | 0 | ||||
3346 | CAMD | 1000 | 7 7/8 | 7 3/4 | 7 7/8 | 7 3/8 | 7 1/2 | 7 7/8 | 19400 | |
3347 | CAMFX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
3348 | CAMK | 0 | 0 | |||||||
3349 | CAML | 10000 | 2 5/16 | 2 9/32 | 2 11/32 | 2 7/32 | 2 9/32 | 2 5/16 | 236000 | |
3350 | CAMP | 200 | 31 1/4 | 32 7/8 | 33 1/2 | 31 1/4 | 31 1/4 | 31 3/8 | 71900 | |
3351 | CAMS | 0 | 0 | |||||||
3352 | CAN | 200 | 17 1/8 | 0 | ||||||
3353 | CANA | 2500 | 0.0100 | 0 | ||||||
3354 | CANC | 0 | 0 | |||||||
3355 | CAND | 200 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 3/8 | 2 13/32 | 37800 | |
3356 | CANDA | 0 | 0 | |||||||
3357 | CANDL | 200 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 15/32 | 400 | |
3358 | CANDN | 200 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 400 | |
3359 | CANG | 0 | 0 | |||||||
3360 | CANN | 0 | 0 | |||||||
3361 | CANNY | 400 | 97 5/8 | 96 7/8 | 98 | 96 7/8 | 97 | 97 5/8 | 30200 | |
3362 | CANX | 0 | 0 | |||||||
3363 | CANXA | 300 | 9 | 8 3/4 | 10 | 0 | ||||
3364 | CANXB | 200 | 6 3/4 | 6 3/4 | 8 1/4 | 0 | ||||
3365 | CAO.A | 0 | 0 | |||||||
3366 | CAOX | 0 | 0 | |||||||
3367 | CAP | 300 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 900 | |||
3368 | CAPEX | 0 | 232.33 | 232.33 | 232.33 | 232.33 | 232.33 | 232.33 | 0 | |
3369 | CAPG | 0 | 0 | |||||||
3370 | CAPI | 0 | 0 | |||||||
3371 | CAPIU | 7500 | 0.0800 | 0.0800 | 0.3750 | 0 | ||||
3372 | CAPP | 500 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.2500 | 9.0000 | 500 | |
3373 | CAPS | 800 | 18 1/4 | 18 | 19 | 0 | ||||
3374 | CAPT | 0 | 0 | |||||||
3375 | CAPVX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.19 | 0 | |
3376 | CAPXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.83 | 4.93 | 2494 | |
3377 | CAR | 200 | 11 1/2 | 11 3/4 | 12 1/4 | 0 | ||||
3378 | CARA | 2500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 30300 | |
3379 | CARAW | 1000 | 1 | 15/16 | 1 | 15/16 | 15/16 | 1 1/2 | 2000 | |
3380 | CARB | 5000 | 0.4375 | 0.3750 | 0.5000 | 0 | ||||
3381 | CARBU | 3000 | 0.5625 | 0.5625 | 0.6875 | 0 | ||||
3382 | CARBW | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
3383 | CARC | 500 | 0.5625 | 0.5625 | 0.7500 | 0 | ||||
3384 | CARD | 500 | 59 | 59 | 59 | 59 | 59 | 60 1/2 | 1100 | |
3385 | CARE | 300 | 2 1/8 | 2 1/8 | 2 1/4 | 2 | 2 1/8 | 2 1/4 | 192500 | |
3386 | CARH | 100 | 38 1/2 | 38 1/2 | 38 1/2 | 37 3/4 | 37 3/4 | 38 1/2 | 53500 | |
3387 | CARN | 500 | 28 1/4 | 28 1/4 | 29 | 27 3/4 | 28 1/4 | 28 3/4 | 66000 | |
3388 | CAROA | 1000 | 7.5000 | 0 | ||||||
3389 | CAROB | 0 | 0 | |||||||
3390 | CARS | 5000 | 1 5/16 | 1 1/8 | 1 5/16 | 1 1/8 | 1 1/8 | 1 1/4 | 14000 | |
3391 | CARSW | 9000 | 7/32 | 7/32 | 3/8 | 0 | ||||
3392 | CART | 0 | 0 | |||||||
3393 | CARV | 100 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 2400 | |
3394 | CAS | 50000 | 26 3/8 | 0 | ||||||
3395 | CASB | 300 | 16 1/4 | 17 | 17 | 16 1/4 | 16 1/4 | 17 | 1100 | |
3396 | CASC | 1500 | 12 3/8 | 13 1/2 | 13 1/2 | 12 | 12 | 12 3/4 | 46800 | |
3397 | CASH | 1000 | 22 1/2 | 22 1/2 | 23 1/4 | 0 | ||||
3398 | CASO | 4300 | 5.0000 | 4.0000 | 5.5000 | 0 | ||||
3399 | CASPA | 20 | 1195.00 | 1170.00 | 1290.00 | 0 | ||||
3400 | CASPB | 20 | 1160.00 | 0 | ||||||
3401 | CASS | 700 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.1875 | 700 | |
3402 | CAST | 6000 | 10 1/2 | 10 | 10 1/2 | 9 3/4 | 10 | 10 1/2 | 68000 | |
3403 | CASXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.76 | 4.87 | 199 | |
3404 | CASY | 1000 | 21 1/2 | 21 1/4 | 21 5/8 | 21 | 21 3/8 | 21 5/8 | 98400 | |
3405 | CAT | 100 | 59 5/8 | 56 1/2 | 60 1/4 | 56 1/2 | 58 7/8 | 59 3/8 | 5100 | |
3406 | CATA | 100 | 19 3/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 4000 | |
3407 | CATC | 0 | 0 | |||||||
3408 | CATFX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
3409 | CATH | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 109500 | |
3410 | CATL | 0 | 0 | |||||||
3411 | CATP | 1000 | 47 7/8 | 48 1/4 | 49 | 47 1/2 | 47 1/2 | 48 1/2 | 44600 | |
3412 | CATS | 1000 | 5 15/16 | 6 1/8 | 6 3/8 | 5 3/4 | 5 7/8 | 6 | 268300 | |
3413 | CATX | 300 | 6 3/8 | 6 3/4 | 6 7/8 | 6 3/8 | 6 3/8 | 6 7/8 | 16800 | |
3414 | CATXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.02 | 5.15 | 3325 | |
3415 | CATY | 1000 | 16 7/8 | 17 3/4 | 17 3/4 | 16 3/4 | 16 1/4 | 17 1/2 | 9300 | |
3416 | CATZ | 5000 | 0.9375 | 0.8750 | 1.0000 | 0 | ||||
3417 | CAUSX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
3418 | CAUT | 3000 | 0.0010 | 0 | ||||||
3419 | CAV | 1000 | 19 | 19 | 19 | 19 | 18 3/4 | 19 3/8 | 1000 | |
3420 | CAVR | 5000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 13/16 | 17700 | |
3421 | CAWS | 5000 | 9 7/8 | 9 1/4 | 10 1/8 | 9 1/4 | 9 3/4 | 10 | 346500 | |
3422 | CAX | 100 | 5 15/16 | 0 | ||||||
3423 | CAXXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.79 | 2.84 | 977 | |
3424 | CAY | 0 | 0.7395 | 0.7404 | 0.7414 | 0.7390 | 0 | |||
3425 | CAZXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.86 | 2.88 | 1472 | |
3426 | CB | 100 | 103 | 101 1/2 | 103 5/8 | 101 1/2 | 103 1/8 | 103 7/8 | 1200 | |
3427 | CBA | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 7/8 | 200 | |
3428 | CBAAX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
3429 | CBABX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
3430 | CBAC | 1200 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | 9.1250 | 1200 | |
3431 | CBAG | 5000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.2500 | 0.3437 | 6200 | |
3432 | CBAH | 0 | 0 | |||||||
3433 | CBALX | 0 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | |
3434 | CBAR | 0 | 0 | |||||||
3435 | CBAS | 0 | 0 | |||||||
3436 | CBAXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 5.01 | 5.13 | 19635 | |
3437 | CBB | 100 | 37 7/8 | 37 | 37 1/2 | 0 | ||||
3438 | CBBAX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
3439 | CBBBX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
3440 | CBBCX | 0 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0 | |
3441 | CBBDX | 0 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0 | |
3442 | CBBI | 1000 | 30 | 30 1/4 | 30 1/4 | 30 | 29 1/2 | 30 1/2 | 1200 | |
3443 | CBC | 200 | 35 | 34 7/8 | 35 1/4 | 0 | ||||
3444 | CBCF | 600 | 29 3/4 | 29 3/4 | 31 | 29 3/4 | 29 3/4 | 31 | 16700 | |
3445 | CBCI | 4000 | 27 13/16 | 27 3/4 | 27 7/8 | 27 3/4 | 27 3/4 | 28 1/2 | 13200 | |
3446 | CBCL | 700 | 10 1/4 | 11 | 11 | 10 1/4 | 10 1/4 | 11 | 2600 | |
3447 | CBCO | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 1/2 | 18 1/4 | 200 | |
3448 | CBCP | 1000 | 30 1/4 | 30 1/2 | 30 1/2 | 30 1/4 | 30 1/4 | 30 3/4 | 17600 | |
3449 | CBCX | 0 | 0 | |||||||
3450 | CBDP | 200 | 35.0000 | 0 | ||||||
3451 | CBE | 100 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 34 3/4 | 35 5/8 | 100 | |
3452 | CBEQX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0 | |
3453 | CBEX | 200 | 6 3/4 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 2100 | |
3454 | CBFAX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.67 | 0 | |
3455 | CBFBX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | |
3456 | CBFC | 1000 | 32.6250 | 32.6250 | 32.6250 | 32.6250 | 32.2500 | 33.2500 | 1000 | |
3457 | CBFCX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | |
3458 | CBFXX | 0 | 0 | |||||||
3459 | CBGA | 0 | 0 | |||||||
3460 | CBGX | 0 | 0 | |||||||
3461 | CBGXY | 0 | 41.7500 | 42.1250 | 0 | |||||
3462 | CBHI | 13000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 7/8 | 45400 | |
3463 | CBHR | 0 | 0 | |||||||
3464 | CBI | 200 | 32 5/8 | 32 1/2 | 33 | 0 | ||||
3465 | CBIE | 0 | 0 | |||||||
3466 | CBII | 3000 | 0.5625 | 0.7500 | 2.0000 | 0 | ||||
3467 | CBIN | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 3/4 | 14 1/4 | 200 | |
3468 | CBIV | 2100 | 12.7500 | 12.2500 | 13.7500 | 0 | ||||
3469 | CBJ | 10500 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 11000 | |||
3470 | CBJ.AW | 0 | 0 | |||||||
3471 | CBJ/WS/A | 300 | 1 1/4 | 0 | ||||||
3472 | CBKI | 200 | 26 3/4 | 26 1/4 | 27 1/4 | 0 | ||||
3473 | CBL | 100 | 21 5/8 | 20 3/4 | 21 3/4 | 0 | ||||
3474 | CBLAX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.86 | 0 | |
3475 | CBLK | 300 | 1.5000 | 1.0000 | 1.5000 | 0 | ||||
3476 | CBM | 100 | 39 1/8 | 39 3/8 | 39 3/8 | 39 1/8 | 500 | |||
3477 | CBMD | 1100 | 16 7/8 | 17 1/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 5400 | |
3478 | CBMG | 65000 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 0.7500 | 2.0000 | 65000 | |
3479 | CBMI | 1000 | 9 7/8 | 8 3/4 | 10 1/4 | 8 5/8 | 9 3/4 | 10 | 692000 | |
3480 | CBMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.11 | 5.28 | 4335 | |
3481 | CBN | 200 | 11 | 0 | ||||||
3482 | CBNH | 300 | 19 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 | 800 | |
3483 | CBNJ | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 | 16 | 16 1/2 | 3900 | |
3484 | CBNJW | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 | 1500 | |
3485 | CBNP | 0 | 0 | |||||||
3486 | CBNR | 2000 | 1.0625 | 1.2812 | 1.2812 | 1.0625 | 0.7500 | 1.0625 | 49300 | |
3487 | CBNV | 400 | 9.5000 | 8.5000 | 10.0000 | 0 | ||||
3488 | CBNY | 200 | 11 1/2 | 11 1/2 | 12 3/8 | 0 | ||||
3489 | CBOC | 300 | 13 | 13 | 13 | 13 | 13 | 13 1/2 | 300 | |
3490 | CBOH | 0 | 0 | |||||||
3491 | CBOHX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0 | |
3492 | CBP | 0 | 152.18 | 152.60 | 152.60 | 152.08 | 0 | |||
3493 | CBRA | 800 | 35 7/8 | 35 7/8 | 35 15/16 | 35 27/32 | 35 7/8 | 36 | 67500 | |
3494 | CBRD | 0 | 0 | |||||||
3495 | CBRL | 2700 | 18 1/8 | 17 3/4 | 18 1/8 | 17 1/2 | 18 | 18 1/8 | 341800 | |
3496 | CBRY | 0 | 0 | |||||||
3497 | CBRYA | 500 | 18 3/4 | 19 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/2 | 9600 | |
3498 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | ||||
3499 | CBSA | 10000 | 18 1/8 | 17 7/8 | 18 1/4 | 17 7/8 | 17 7/8 | 18 1/8 | 11300 | |
3500 | CBSAP | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 5/8 | 200 | |
3501 | CBSB | 6600 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 62700 | |
3502 | CBSE | 100 | 36.0000 | 0 | ||||||
3503 | CBSH | 4800 | 36 3/8 | 36 | 36 1/2 | 36 | 36 1/4 | 36 1/2 | 38600 | |
3504 | CBSI | 100 | 31 1/4 | 31 1/4 | 32 1/4 | 31 1/4 | 31 1/4 | 32 1/4 | 4100 | |
3505 | CBSS | 1000 | 31 1/2 | 32 1/4 | 32 1/4 | 31 1/2 | 31 1/4 | 31 3/4 | 40200 | |
3506 | CBT | 100 | 50 | 55 7/8 | 56 3/8 | 0 | ||||
3507 | CBTC | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 23 1/2 | 24 1/2 | 1200 | |
3508 | CBTD | 300 | 8.5000 | 8.5000 | 9.2500 | 0 | ||||
3509 | CBTS | 0 | 0 | |||||||
3510 | CBTSY | 2500 | 52 1/4 | 45 1/2 | 52 1/4 | 45 | 50 3/4 | 52 1/4 | 117100 | |
3511 | CBTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.81 | 5.02 | 620 | |
3512 | CBUK | 2000 | 9 3/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 7900 | |
3513 | CBUM | 0 | 0 | |||||||
3514 | CBUMF | 0 | 0 | |||||||
3515 | CBVI | 2000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/8 | 6 5/8 | 2000 | |
3516 | CBWA | 100 | 21.5000 | 0 | ||||||
3517 | CBWS | 0 | 0 | |||||||
3518 | CBX | 0 | 152.18 | 1.52 | 152.18 | 1.52 | 0 | |||
3519 | CBXC | 1000 | 14 | 14 3/8 | 14 3/4 | 14 | 14 | 14 3/4 | 18400 | |
3520 | CBY | 0 | 152.18 | 1.52 | 152.18 | 1.52 | 0 | |||
3521 | CBZ | 0 | 152.18 | 1.52 | 152.18 | 1.52 | 0 | |||
3522 | CC | 100 | 25 3/4 | 25 7/8 | 26 1/4 | 0 | ||||
3523 | CCABX | 0 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0 | |
3524 | CCAC | 125 | 7.0016 | 0 | ||||||
3525 | CCAFX | 0 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 19.59 | 0 | |
3526 | CCAI | 400 | 12 3/4 | 12 1/4 | 13 3/4 | 11 3/4 | 12 3/4 | 13 | 63300 | |
3527 | CCAM | 500 | 1 11/16 | 1 1/2 | 1 11/16 | 1 1/2 | 1 1/2 | 1 11/16 | 9100 | |
3528 | CCAN | 0 | 0 | |||||||
3529 | CCAP | 30000 | 0.0200 | 0.0050 | 0.0300 | 0 | ||||
3530 | CCAR | 700 | 2 | 2 3/16 | 2 3/16 | 2 | 2 | 2 3/16 | 16600 | |
3531 | CCATX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
3532 | CCB | 100 | 124 5/8 | 123 | 124 | 0 | ||||
3533 | CCBF | 6200 | 51 1/2 | 51 1/2 | 51 1/2 | 50 3/4 | 50 3/4 | 51 1/2 | 12900 | |
3534 | CCBGX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
3535 | CCBL | 500 | 15 1/2 | 15 3/8 | 15 3/4 | 14 3/4 | 15 1/4 | 15 3/4 | 88100 | |
3536 | CCBN | 200 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 200 | |||
3537 | CCBR | 0 | 0 | |||||||
3538 | CCBS | 300 | 7.0000 | 6.7500 | 7.2500 | 0 | ||||
3539 | CCBT | 200 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 39 3/4 | 400 | |
3540 | CCC | 300 | 11 3/4 | 11 1/4 | 11 5/8 | 0 | ||||
3541 | CCCF | 0 | 0 | |||||||
3542 | CCCFF | 5000 | 2 9/16 | 2 15/32 | 2 9/16 | 2 15/32 | 2 1/2 | 2 9/16 | 12800 | |
3543 | CCCI | 3000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 1/8 | 3000 | |
3544 | CCCIU | 7000 | 4 7/16 | 4 3/8 | 4 1/2 | 0 | ||||
3545 | CCCIW | 1800 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 26800 | |
3546 | CCCK | 500 | 30.0000 | 0 | ||||||
3547 | CCCN | 66500 | 0.0001 | 0 | ||||||
3548 | CCCX | 0 | 0 | |||||||
3549 | CCD | 0 | 73.38 | 73.30 | 73.42 | 73.18 | 0 | |||
3550 | CCDC | 2500 | 0.6875 | 0.5937 | 0.7500 | 0 | ||||
3551 | CCE | 200 | 24 3/8 | 24 3/4 | 24 3/4 | 24 1/4 | 24 1/8 | 24 5/8 | 1000 | |
3552 | CCEE | 1000 | 2 3/8 | 2 3/8 | 2 9/16 | 2 3/8 | 2 3/8 | 2 17/32 | 522900 | |
3553 | CCEL | 2000 | 2.2500 | 2.1250 | 2.2500 | 2.1250 | 1.7500 | 2.2500 | 39000 | |
3554 | CCEVX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | |
3555 | CCF | 2000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/4 | 2000 | |
3556 | CCFBX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0 | |
3557 | CCFD | 4000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4000 | |||
3558 | CCFH | 1000 | 12 3/8 | 12 | 12 1/2 | 0 | ||||
3559 | CCFN | 2800 | 16.1250 | 16.1250 | 16.1250 | 16.1250 | 15.7500 | 17.7500 | 2800 | |
3560 | CCG | 900 | 29 1/2 | 28 3/4 | 29 1/4 | 0 | ||||
3561 | CCGT | 3500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.8750 | 9500 | |
3562 | CCH | 200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/8 | 1 1/2 | 20200 | |
3563 | CCHI | 0 | 0 | |||||||
3564 | CCHIA | 0 | 0 | |||||||
3565 | CCHIB | 0 | 0 | |||||||
3566 | CCHL | 3000 | 3.2500 | 3.0000 | 3.2500 | 0 | ||||
3567 | CCI | 200 | 68 1/4 | 69 1/2 | 69 3/4 | 68 1/4 | 68 1/8 | 68 5/8 | 33100 | |
3568 | CCIC | 1000 | 3.7500 | 3.7500 | 3.8750 | 3.7500 | 3.7500 | 3.8750 | 47000 | |
3569 | CCIDF | 0 | 0 | |||||||
3570 | CCIL | 1000 | 37 3/4 | 37 | 38 1/4 | 37 | 37 | 38 3/4 | 6900 | |
3571 | CCIMX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.84 | 0 | |
3572 | CCIR | 700 | 13 3/8 | 13 1/4 | 13 7/8 | 13 1/4 | 13 1/4 | 13 3/4 | 22800 | |
3573 | CCIS | 0 | 0 | |||||||
3574 | CCIX | 200 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 6 | 700 | |
3575 | CCIp | 22500 | 91 | 0 | ||||||
3576 | CCIpA | 20200 | 98 7/8 | 0 | ||||||
3577 | CCIpD | 1000 | 26 5/8 | 0 | ||||||
3578 | CCIpE | 14000 | 26 3/8 | 26 21/64 | 26 3/8 | 26 1/4 | 28800 | |||
3579 | CCIpF | 2900 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 6300 | |||
3580 | CCIpG | 40000 | 21 61/64 | 21 7/8 | 21 61/64 | 21 7/8 | 89200 | |||
3581 | CCIpH | 1000 | 21 3/4 | 21 5/8 | 22 | 21 5/8 | 15500 | |||
3582 | CCIpI | 1000 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 1000 | |||
3583 | CCIpJ | 600 | 27 1/8 | 27 1/8 | 27 1/4 | 27 1/8 | 1300 | |||
3584 | CCIpK | 90600 | 26 45/64 | 26 45/64 | 26 45/64 | 26 45/64 | 117500 | |||
3585 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | ||||
3586 | CCK | 90000 | 41 1/2 | 41 1/4 | 41 1/2 | 41 1/4 | 41 1/4 | 41 7/8 | 100900 | |
3587 | CCKIV | 0 | 0 | |||||||
3588 | CCL | 100 | 23 7/8 | 24 3/8 | 24 7/8 | 0 | ||||
3589 | CCLAY | 0 | 17.3750 | 17.8750 | 0 | |||||
3590 | CCLXX | 0 | 0 | |||||||
3591 | CCM | 0 | 0 | |||||||
3592 | CCMM | 3000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
3593 | CCMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.97 | 5.10 | 1832 | |
3594 | CCMp | 200 | 25 | 25 1/8 | 25 1/8 | 25 | 3900 | |||
3595 | CCN | 100 | 41 | 41 1/8 | 41 1/8 | 41 | 40 7/8 | 41 3/4 | 200 | |
3596 | CCNE | 200 | 31.0000 | 0 | ||||||
3597 | CCNG | 0 | 0 | |||||||
3598 | CCNpA | 100 | 15 1/4 | 0 | ||||||
3599 | CCNpB | 800 | 850 | 0 | ||||||
3600 | CCO | 1000 | 1 3/8 | 1 5/16 | 1 7/16 | 0 | ||||
3601 | CCOB | 500 | 11.5000 | 0 | ||||||
3602 | CCOM | 3300 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 13/32 | 3300 | |
3603 | CCOMP | 5900 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 7/16 | 5900 | |
3604 | CCON | 500 | 18 7/8 | 18 7/8 | 19 1/4 | 18 7/8 | 18 7/8 | 19 1/4 | 13800 | |
3605 | CCOR | 10000 | 0.2750 | 0.1875 | 0.3125 | 0 | ||||
3606 | CCOW | 100 | 12 1/2 | 13 1/8 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 3600 | |
3607 | CCPFX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.48 | 0 | |
3608 | CCPG | 400 | 5.2500 | 0 | ||||||
3609 | CCPN | 12400 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
3610 | CCPR | 1500 | 27 1/16 | 27 3/8 | 27 1/2 | 27 1/16 | 27 | 27 1/2 | 27100 | |
3611 | CCQ | 0 | 0 | |||||||
3612 | CCQ.A | 0 | 0 | |||||||
3613 | CCQ.B | 0 | 0 | |||||||
3614 | CCR | 200 | 21 | 21 3/8 | 21 3/8 | 20 7/8 | 20 7/8 | 21 3/8 | 10700 | |
3615 | CCRI | 1000 | 4 5/8 | 4 3/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 3/4 | 163600 | |
3616 | CCRK | 100 | 95.0000 | 94.0000 | 102.0000 | 0 | ||||
3617 | CCRO | 1000 | 25 7/8 | 24 3/8 | 26 1/8 | 24 | 25 3/4 | 25 7/8 | 359800 | |
3618 | CCRXX | 0 | 0 | |||||||
3619 | CCS | 300 | 14 3/4 | 14 5/8 | 15 | 0 | ||||
3620 | CCSC | 1000 | 19 | 18 | 19 1/4 | 18 | 18 3/4 | 19 1/4 | 64800 | |
3621 | CCSI | 900 | 7 | 6 7/8 | 7 1/4 | 6 5/8 | 7 | 7 1/4 | 121400 | |
3622 | CCSIW | 900 | 2 1/4 | 2 | 2 1/2 | 2 | 2 1/4 | 2 1/2 | 68000 | |
3623 | CCSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.19 | 5.32 | 2223 | |
3624 | CCSw | 0 | 14 3/4 | 15 1/4 | 0 | |||||
3625 | CCT | 500 | 20 1/4 | 20 | 20 1/2 | 20 | 20 | 21 1/8 | 10100 | |
3626 | CCTBX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 | |
3627 | CCTC | 500 | 3.1250 | 3.6250 | 3.6250 | 3.1250 | 3.1250 | 3.6250 | 1400 | |
3628 | CCTI | 2500 | 12 3/8 | 12 5/8 | 12 5/8 | 12 1/4 | 12 1/4 | 12 5/8 | 26100 | |
3629 | CCTV | 0 | 0 | |||||||
3630 | CCTVY | 100 | 31 3/4 | 32 | 32 | 31 3/4 | 31 3/4 | 32 | 2500 | |
3631 | CCTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.90 | 2.94 | 331 | |
3632 | CCU | 200 | 44 3/8 | 42 1/8 | 42 7/8 | 0 | ||||
3633 | CCUR | 700 | 31/32 | 15/16 | 31/32 | 7/8 | 7/8 | 31/32 | 66100 | |
3634 | CCUU | 0 | 0 | |||||||
3635 | CCUUY | 5000 | 21 5/8 | 21 5/8 | 21 3/4 | 21 5/8 | 21 5/8 | 21 3/4 | 15600 | |
3636 | CCUw | 0 | 39 1/8 | 40 1/8 | 0 | |||||
3637 | CCV | 0 | 73.38 | 0.73 | 73.38 | 0.73 | 0 | |||
3638 | CCVIX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 14.45 | 0 | |
3639 | CCZ | 2000 | 5/8 | 13/16 | 1 5/16 | 0 | ||||
3640 | CDA | 800 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 5/8 | 800 | |
3641 | CDAL | 3000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3000 | |||
3642 | CDAT | 1000 | 14 7/8 | 15 3/8 | 15 3/8 | 14 3/4 | 14 7/8 | 15 1/4 | 201000 | |
3643 | CDAr | 200 | 1 | 0 | ||||||
3644 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
3645 | CDBR | 0 | 0 | |||||||
3646 | CDC/WS | 0 | 2 3/4 | 3 1/8 | 0 | |||||
3647 | CDCA | 0 | 0 | |||||||
3648 | CDCO | 300 | 26 3/4 | 27 1/4 | 27 1/4 | 26 1/2 | 26 1/2 | 26 3/4 | 69900 | |
3649 | CDCR | 1400 | 4 3/4 | 4 5/8 | 5 | 4 1/2 | 4 1/2 | 5 1/4 | 50700 | |
3650 | CDCS | 100 | 3.2500 | 2.6250 | 3.2500 | 0 | ||||
3651 | CDCT | 0 | 0 | |||||||
3652 | CDCY | 3000 | 1.6250 | 1.2500 | 2.2500 | 0 | ||||
3653 | CDDEF | 0 | 0 | |||||||
3654 | CDE | 300 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 7/8 | 19 3/8 | 300 | |
3655 | CDER | 0 | 0 | |||||||
3656 | CDET | 0 | 0 | |||||||
3657 | CDEV | 0 | 0 | |||||||
3658 | CDEVY | 0 | 0 | |||||||
3659 | CDEXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 2.30 | 2.36 | 746 | |
3660 | CDFIX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 13.20 | 0 | |
3661 | CDFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.81 | 2.87 | 11729 | |
3662 | CDGD | 200 | 0.3437 | 0.3437 | 0.7187 | 0 | ||||
3663 | CDI | 700 | 21 7/8 | 21 5/8 | 22 3/8 | 0 | ||||
3664 | CDIM | 200 | 3 5/8 | 3 7/16 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 21800 | |
3665 | CDIMW | 3000 | 5/8 | 5/8 | 3/4 | 0 | ||||
3666 | CDIO | 500 | 4 1/2 | 4 1/2 | 5 1/2 | 0 | ||||
3667 | CDIR | 1000 | 13 1/4 | 13 1/4 | 15 1/4 | 0 | ||||
3668 | CDIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.09 | 5.23 | 7891 | |
3669 | CDL | 2000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2000 | |||
3670 | CDL.A | 0 | 0 | |||||||
3671 | CDL.B | 0 | 0 | |||||||
3672 | CDLI | 800 | 11 1/2 | 10 7/8 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 6400 | |
3673 | CDM | 0 | 67.86 | 68.12 | 68.14 | 67.84 | 0 | |||
3674 | CDMA | 800 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
3675 | CDMAP | 26000 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
3676 | CDMD | 7500 | 1.0000 | 0.8750 | 1.1250 | 0.8750 | 0.9687 | 1.0312 | 319800 | |
3677 | CDMDD | 1000 | 4.3750 | 4.3750 | 4.7500 | 0 | ||||
3678 | CDMI | 5000 | 0.6250 | 0.7500 | 0.7500 | 0.6250 | 0.6250 | 0.8125 | 17000 | |
3679 | CDMS | 1000 | 27 1/8 | 27 1/2 | 27 3/4 | 27 | 27 | 27 1/2 | 16300 | |
3680 | CDMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.20 | 5.35 | 50349 | |
3681 | CDN | 300 | 34 3/8 | 35 3/4 | 36 1/2 | 0 | ||||
3682 | CDNI | 0 | 0 | |||||||
3683 | CDNN | 0 | 0 | |||||||
3684 | CDNO | 100 | 0.2800 | 0 | ||||||
3685 | CDNw | 0 | 32 5/8 | 33 1/2 | 0 | |||||
3686 | CDO | 100 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/4 | 21 3/8 | 100 | |
3687 | CDOpA | 25000 | 26 | 0 | ||||||
3688 | CDOpB | 400 | 26 | 26 | 26 | 26 | 1000 | |||
3689 | CDP | 100 | 53 3/4 | 53 3/4 | 53 3/4 | 53 3/4 | 53 | 53 3/8 | 100 | |
3690 | CDRD | 1000 | 3 3/8 | 3 1/8 | 3 3/8 | 3 1/16 | 3 1/8 | 3 3/8 | 39300 | |
3691 | CDRDW | 5000 | 15/32 | 7/16 | 9/16 | 0 | ||||
3692 | CDRM | 5000 | 6 1/2 | 7 | 7 1/8 | 6 3/8 | 6 1/2 | 6 7/8 | 27100 | |
3693 | CDRMW | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 7/8 | 2000 | |
3694 | CDS | 500 | 8 5/8 | 8 1/4 | 9 1/8 | 0 | ||||
3695 | CDSI | 500 | 14 | 13 1/2 | 14 1/4 | 13 1/2 | 13 5/8 | 14 1/4 | 26800 | |
3696 | CDSpA | 0 | 0 | |||||||
3697 | CDT | 400 | 18 | 18 1/8 | 18 1/4 | 17 7/8 | 19 1/8 | 19 1/2 | 2900 | |
3698 | CDTC | 1000 | 34 1/4 | 33 1/4 | 35 1/2 | 32 1/4 | 34 1/4 | 34 3/4 | 38600 | |
3699 | CDTI | 100 | 6 7/8 | 6 7/8 | 7 3/8 | 0 | ||||
3700 | CDTS | 3000 | 6 33/64 | 6 1/2 | 6 21/32 | 6 1/2 | 6 1/4 | 7 | 9300 | |
3701 | CDVE | 700 | 1.4375 | 1.5000 | 1.5000 | 1.4375 | 1.4375 | 1.5625 | 7800 | |
3702 | CDVG | 1000 | 0.0625 | 0.0625 | 1.0000 | 0 | ||||
3703 | CDW | 0 | 73.38 | 0.73 | 73.38 | 0.73 | 0 | |||
3704 | CDWC | 400 | 34 3/4 | 35 1/4 | 36 | 34 | 34 | 34 3/4 | 191700 | |
3705 | CDWD | 0 | 0 | |||||||
3706 | CDWY | 0 | 0 | |||||||
3707 | CDX | 300 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/4 | 300 | |
3708 | CDX.A | 0 | 0 | |||||||
3709 | CDXX | 100 | 0.1300 | 0.1300 | 0.2100 | 0 | ||||
3710 | CDXpA | 200 | 50 1/2 | 0 | ||||||
3711 | CDY | 0 | 67.86 | 0.68 | 67.86 | 0.67 | 0 | |||
3712 | CDYN | 300 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
3713 | CDZ | 0 | 67.86 | 0.68 | 67.86 | 0.67 | 0 | |||
3714 | CE | 1000 | 20 1/8 | 18 3/8 | 18 3/4 | 0 | ||||
3715 | CEAS | 5000 | 0.1250 | 0.0937 | 0.1875 | 0 | ||||
3716 | CEB | 0 | 312.19 | 314.60 | 315.06 | 311.89 | 0 | |||
3717 | CEBC | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 12 3/4 | 13 1/2 | 300 | |
3718 | CEBK | 2000 | 15 1/8 | 15 1/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/4 | 53100 | |
3719 | CEC | 3000 | 1 | 7/8 | 1 1/8 | 0 | ||||
3720 | CECB | 400 | 14.7500 | 0 | ||||||
3721 | CECE | 100 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 7/16 | 3 5/8 | 69800 | |
3722 | CECF | 500 | 0.8125 | 0.8125 | 1.0000 | 0 | ||||
3723 | CECN | 10000 | 0.2187 | 0.1562 | 0.2187 | 0.1562 | 0.1562 | 0.2187 | 20000 | |
3724 | CECNE | 3000 | 0.4375 | 0 | ||||||
3725 | CECO | 1100 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 11/32 | 5300 | |
3726 | CECOA | 400 | 0.1250 | 0 | ||||||
3727 | CECS | 5000 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.1800 | 0.2400 | 47000 | |
3728 | CECX | 3000 | 8 3/32 | 8 3/4 | 8 3/4 | 8 | 8 | 8 1/2 | 79700 | |
3729 | CEDNM | 500 | 69.4000 | 0 | ||||||
3730 | CEDNO | 200 | 89.4000 | 0 | ||||||
3731 | CEDNP | 500 | 83.6250 | 0 | ||||||
3732 | CEDR | 2000 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/2 | 3400 | |
3733 | CEDSP | 200 | 25.5000 | 25.6250 | 25.6250 | 25.3750 | 500 | |||
3734 | CEE | 100 | 17 5/8 | 17 3/8 | 18 | 0 | ||||
3735 | CEF | 300 | 4 3/4 | 4 5/8 | 4 15/16 | 0 | ||||
3736 | CEF.A | 0 | 0 | |||||||
3737 | CEFC | 1200 | 25.5000 | 0 | ||||||
3738 | CEFT | 1000 | 34 3/4 | 31 | 35 | 31 | 34 1/4 | 34 3/4 | 198100 | |
3739 | CEGCX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
3740 | CEGE | 5000 | 9 7/8 | 10 | 10 | 9 3/4 | 9 7/8 | 10 1/8 | 317600 | |
3741 | CEGR | 0 | 0 | |||||||
3742 | CEI | 2000 | 33 1/4 | 33 5/8 | 34 1/4 | 0 | ||||
3743 | CEIBX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 | |
3744 | CEIFX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
3745 | CEKR | 2500 | 0.8750 | 0.6875 | 1.0000 | 0 | ||||
3746 | CEL/D | 3000 | 9 5/8 | 9 3/8 | 10 1/8 | 0 | ||||
3747 | CELB | 0 | 0 | |||||||
3748 | CELC | 1000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
3749 | CELG | 2000 | 12 5/8 | 13 1/8 | 13 1/8 | 12 5/8 | 12 5/8 | 13 | 81300 | |
3750 | CELI | 1000 | 2 15/16 | 3 1/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 | 41300 | |
3751 | CELIW | 20000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 110900 | |
3752 | CELL | 500 | 15 5/8 | 15 1/2 | 15 5/8 | 15 1/4 | 15 3/8 | 15 5/8 | 100500 | |
3753 | CELP | 500 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
3754 | CELS | 1000 | 27 5/8 | 28 | 28 | 27 5/8 | 27 5/8 | 27 7/8 | 9700 | |
3755 | CELT | 4000 | 3.0000 | 3.0000 | 4.0000 | 0 | ||||
3756 | CELX | 1000 | 7/8 | 11/16 | 7/8 | 0 | ||||
3757 | CEMC | 0 | 0 | |||||||
3758 | CEMG | 0 | 0 | |||||||
3759 | CEMGY | 0 | 0 | |||||||
3760 | CEMX | 100 | 13 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 1/4 | 1200 | |
3761 | CEN | 500 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 38 1/8 | 38 5/8 | 500 | |
3762 | CENF | 400 | 23 1/4 | 23 1/4 | 23 1/2 | 23 1/4 | 23 1/4 | 24 | 15300 | |
3763 | CENI | 200 | 27 3/4 | 28 | 28 | 27 3/4 | 27 3/4 | 29 | 2400 | |
3764 | CENSX | 0 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 2000 | |
3765 | CENT | 100 | 8 3/8 | 8 1/2 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 82200 | |
3766 | CENXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 3.05 | 3.12 | 15586 | |
3767 | CENp | 100 | 92 1/2 | 0 | ||||||
3768 | CEOP | 0 | 0 | |||||||
3769 | CEOPL | 0 | 0 | |||||||
3770 | CEPA | 0 | 0 | |||||||
3771 | CEPH | 1000 | 35 7/8 | 34 1/2 | 37 1/8 | 34 3/8 | 35 7/8 | 36 1/8 | 1302700 | |
3772 | CEPOH | 300 | 55.2500 | 0 | ||||||
3773 | CEPON | 100 | 100.2500 | 0 | ||||||
3774 | CEPOO | 200 | 61.9250 | 0 | ||||||
3775 | CEPOP | 200 | 99.0000 | 0 | ||||||
3776 | CER | 200 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 43 5/8 | 44 1/4 | 200 | |
3777 | CERB | 500 | 6 3/4 | 7 | 7 | 6 3/4 | 6 5/8 | 7 1/2 | 1000 | |
3778 | CERBB | 100 | 6.6250 | 6.7500 | 9.5000 | 0 | ||||
3779 | CERM | 5000 | 23.1250 | 0 | ||||||
3780 | CERN | 200 | 19 1/2 | 19 1/2 | 20 | 19 1/4 | 19 1/2 | 20 | 241000 | |
3781 | CERp | 500 | 58 3/4 | 0 | ||||||
3782 | CES | 7300 | 44 1/2 | 0 | ||||||
3783 | CESH | 500 | 2 15/16 | 3 | 3 | 2 15/16 | 2 15/16 | 3 | 13200 | |
3784 | CESR | 100 | 10.5000 | 0 | ||||||
3785 | CESY | 4500 | 0.0001 | 0 | ||||||
3786 | CET | 300 | 21 1/2 | 21 3/8 | 21 1/2 | 21 3/8 | 400 | |||
3787 | CETP | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
3788 | CETV | 100 | 20 1/2 | 20 3/4 | 21 | 20 1/8 | 20 1/2 | 21 1/4 | 10900 | |
3789 | CETXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.91 | 2.94 | 1063 | |
3790 | CETpD | 100 | 60 | 59 | 66 | 0 | ||||
3791 | CEUS | 1000 | 13 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 39600 | |
3792 | CEVT | 0 | 0 | |||||||
3793 | CEVWF | 0 | 0 | |||||||
3794 | CEX | 0 | 312.58 | 315.32 | 315.71 | 312.27 | 0 | |||
3795 | CEXC | 0 | 0 | |||||||
3796 | CEXCF | 400 | 20 1/4 | 20 3/8 | 21 | 0 | ||||
3797 | CEXIX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.88 | 0 | |
3798 | CEXP | 3000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/8 | 25 1/2 | 25 3/4 | 322800 | |
3799 | CEXY | 500 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
3800 | CF | 2000 | 54 5/8 | 55 1/8 | 55 1/8 | 54 5/8 | 54 1/8 | 54 7/8 | 2100 | |
3801 | CFA | 0 | 325.66 | 321.31 | 325.96 | 317.80 | 0 | |||
3802 | CFAGX | 0 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 25.10 | 0 | |
3803 | CFB | 200 | 37 3/8 | 37 1/2 | 37 7/8 | 0 | ||||
3804 | CFBC | 200 | 41 1/2 | 0 | ||||||
3805 | CFBDX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
3806 | CFBI | 600 | 47 3/4 | 47 3/4 | 48 1/2 | 47 3/4 | 47 3/4 | 48 1/2 | 5500 | |
3807 | CFBKO | 200 | 24 3/4 | 24 3/4 | 25 1/4 | 0 | ||||
3808 | CFBKP | 400 | 25 5/8 | 25 1/2 | 25 7/8 | 0 | ||||
3809 | CFBLX | 0 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 22.63 | 0 | |
3810 | CFBN | 4000 | 18 | 18 | 18 | 18 | 18 | 18 3/4 | 5400 | |
3811 | CFBNX | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 20.55 | 0 | |
3812 | CFBS | 2500 | 32 1/2 | 32 3/4 | 32 3/4 | 32 1/2 | 32 1/2 | 32 3/4 | 20900 | |
3813 | CFBX | 300 | 20 | 20 1/2 | 20 1/2 | 20 | 20 | 20 1/2 | 2900 | |
3814 | CFBXZ | 500 | 32 3/4 | 32 1/2 | 33 1/2 | 0 | ||||
3815 | CFC | 700 | 10 7/8 | 11 | 11 | 10 1/2 | 10 3/4 | 11 | 4000 | |
3816 | CFCC | 6800 | 0.0400 | 0.0400 | 0.0900 | 0 | ||||
3817 | CFCI | 500 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 2300 | |
3818 | CFCM | 1000 | 10 11/16 | 10 1/2 | 11 | 10 3/8 | 10 3/8 | 11 | 12800 | |
3819 | CFCP | 500 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 3/4 | 500 | |
3820 | CFCX | 600 | 18 1/2 | 18 1/8 | 18 5/8 | 18 1/8 | 18 1/4 | 18 5/8 | 138200 | |
3821 | CFCXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.10 | 5.21 | 4881 | |
3822 | CFDXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.73 | 2.77 | 1763 | |
3823 | CFE | 0 | 0 | |||||||
3824 | CFEP | 700 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
3825 | CFEQX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.56 | 0 | |
3826 | CFF | 0 | 198.62 | 199.55 | 199.57 | 198.62 | 0 | |||
3827 | CFFC | 2100 | 17 | 16 | 18 | 0 | ||||
3828 | CFFIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.55 | 0 | |
3829 | CFFS | 1000 | 59 7/8 | 59 7/8 | 60 3/4 | 0 | ||||
3830 | CFFSJ | 0 | 59 7/8 | 60 3/4 | 0 | |||||
3831 | CFGAX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.75 | 0 | |
3832 | CFGBX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
3833 | CFGP | 0 | 0 | |||||||
3834 | CFGRX | 0 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 25.26 | 0 | |
3835 | CFHC | 300 | 19 7/8 | 19 1/2 | 19 7/8 | 19 1/2 | 19 1/2 | 19 7/8 | 600 | |
3836 | CFIAX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.93 | 0 | |
3837 | CFIB | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/8 | 6 3/4 | 1000 | |
3838 | CFIC | 3000 | 12 7/8 | 12 3/4 | 13 1/2 | 0 | ||||
3839 | CFICX | 0 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 17.94 | 0 | |
3840 | CFIEX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 20.20 | 0 | |
3841 | CFIFX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.63 | 0 | |
3842 | CFIGX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
3843 | CFIMX | 0 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 0 | |
3844 | CFIN | 2000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 4 | 10400 | |
3845 | CFINP | 500 | 9 | 8 | 9 1/2 | 0 | ||||
3846 | CFISX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
3847 | CFIX | 2000 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
3848 | CFK | 1600 | 1 5/16 | 1 3/8 | 1 3/8 | 1 5/16 | 6000 | |||
3849 | CFKI | 0 | 0 | |||||||
3850 | CFL | 400 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 37 1/2 | 37 5/8 | 400 | |
3851 | CFLAX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.99 | 0 | |
3852 | CFLBX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 | |
3853 | CFLO | 2000 | 7 | 7 1/2 | 7 1/2 | 7 | 7 | 7 3/8 | 5700 | |
3854 | CFMI | 0 | 0 | |||||||
3855 | CFMIQ | 0 | 0 | |||||||
3856 | CFMT | 0 | 0 | |||||||
3857 | CFMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.89 | 2.94 | 1823 | |
3858 | CFN | 0 | 0 | |||||||
3859 | CFNE | 300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1000 | 600 | |
3860 | CFNR | 0 | 0 | |||||||
3861 | CFNTX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
3862 | CFON | 1500 | 6 1/8 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 14900 | |
3863 | CFPI | 5000 | 0.0312 | 0.0200 | 0.0500 | 0 | ||||
3864 | CFR | 200 | 3 5/8 | 3 5/8 | 3 3/4 | 0 | ||||
3865 | CFRAY | 0 | 0.9000 | 1.1900 | 1.2200 | 0 | ||||
3866 | CFRM | 300 | 46.0000 | 0 | ||||||
3867 | CFS | 1000 | 7 9/16 | 7 1/2 | 7 7/8 | 0 | ||||
3868 | CFSAX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.69 | 0 | |
3869 | CFSB | 100 | 20 1/4 | 21 1/2 | 21 1/2 | 20 | 20 | 21 1/2 | 19500 | |
3870 | CFSI | 2000 | 0.0020 | 0.0020 | 0.0500 | 0 | ||||
3871 | CFSOX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
3872 | CFSTX | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 19.52 | 0 | |
3873 | CFTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.73 | 2.77 | 6660 | |
3874 | CFUR | 1000 | 11.0000 | 10.0000 | 13.0000 | 0 | ||||
3875 | CFV | 0 | 198.62 | 0.19 | 198.62 | 0.19 | 0 | |||
3876 | CFVAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.82 | 0 | |
3877 | CFVIX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 12.09 | 0 | |
3878 | CFWC | 200 | 17 1/2 | 18 1/16 | 18 1/16 | 17 1/2 | 17 1/2 | 18 1/4 | 1000 | |
3879 | CFX | 400 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 400 | |||
3880 | CFXIX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
3881 | CFXO | 0 | 0 | |||||||
3882 | CG | 100 | 42 3/8 | 42 5/8 | 42 5/8 | 42 3/8 | 42 1/8 | 42 3/8 | 400 | |
3883 | CGA | 2400 | 2 1/2 | 0 | ||||||
3884 | CGAM | 3000 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
3885 | CGAO | 200 | 39.2500 | 39.2500 | 39.2500 | 39.2500 | 200 | |||
3886 | CGAOP | 100 | 24.6250 | 24.6250 | 25.1250 | 0 | ||||
3887 | CGAR | 600 | 5.5000 | 0 | ||||||
3888 | CGAS | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 3/8 | 1000 | |
3889 | CGBCF | 0 | 0 | |||||||
3890 | CGBIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
3891 | CGBTX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
3892 | CGC | 200 | 16 1/8 | 15 3/4 | 16 5/8 | 0 | ||||
3893 | CGCO | 500 | 3 1/4 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 1500 | |
3894 | CGDP | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
3895 | CGEN | 100 | 19 1/2 | 20 | 20 1/2 | 19 1/2 | 19 1/2 | 20 1/4 | 25200 | |
3896 | CGES | 2000 | 21 1/2 | 21 1/2 | 22 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 13700 | |
3897 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | |||||
3898 | CGFIX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
3899 | CGFLX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.85 | 0 | |
3900 | CGGI | 300 | 15 1/2 | 15 3/4 | 16 | 15 1/4 | 15 1/4 | 16 | 21400 | |
3901 | CGI | 6900 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 6900 | |||
3902 | CGII | 5500 | 0.8750 | 0.5000 | 1.2500 | 0 | ||||
3903 | CGIIC | 0 | 0 | |||||||
3904 | CGINX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 17.67 | 0 | |
3905 | CGIX | 200 | 8 1/8 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/8 | 27200 | |
3906 | CGL | 0 | 0 | |||||||
3907 | CGL.A | 0 | 0 | |||||||
3908 | CGL/A | 300 | 16 5/8 | 0 | ||||||
3909 | CGLB | 1000 | 0.4687 | 0.5000 | 0.5000 | 0.4687 | 0.4500 | 0.5312 | 18200 | |
3910 | CGLD | 0 | 0 | |||||||
3911 | CGLDF | 0 | 0 | |||||||
3912 | CGM | 800 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/4 | 800 | |
3913 | CGMAX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
3914 | CGMRX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
3915 | CGMV | 1000 | 6 | 5 1/2 | 6 3/16 | 5 1/4 | 5 7/8 | 6 1/16 | 120200 | |
3916 | CGMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.97 | 5.08 | 5097 | |
3917 | CGN | 500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 500 | |||
3918 | CGNC | 7500 | 0.0100 | 0 | ||||||
3919 | CGNE | 300 | 5 1/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 66600 | |
3920 | CGNX | 400 | 26 3/4 | 28 | 28 1/2 | 26 1/2 | 26 3/4 | 27 1/4 | 142800 | |
3921 | CGO | 0 | 0 | |||||||
3922 | CGOGX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.63 | 0 | |
3923 | CGP | 300 | 36 | 35 7/8 | 36 | 35 7/8 | 35 3/4 | 36 3/8 | 3600 | |
3924 | CGPpA | 100 | 117 1/8 | 128 | 132 | 0 | ||||
3925 | CGPpB | 100 | 120 3/4 | 0 | ||||||
3926 | CGPpH | 2100 | 26 | 25 7/8 | 26 | 25 7/8 | 2600 | |||
3927 | CGR | 600 | 12 | 12 | 12 | 12 | 11 5/8 | 12 1/8 | 1000 | |
3928 | CGRFX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 | |
3929 | CGRM | 5000 | 16 1/2 | 16 3/4 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 27000 | |
3930 | CGRO | 800 | 13 15/16 | 13 1/2 | 14 1/4 | 13 5/16 | 13 1/4 | 14 | 32500 | |
3931 | CGRS | 0 | 0 | |||||||
3932 | CGRU | 100 | 1.1250 | 1.1250 | 1.5000 | 0 | ||||
3933 | CGRV | 0 | 0 | |||||||
3934 | CGRWX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 18.64 | 0 | |
3935 | CGS | 1100 | 5 1/2 | 0 | ||||||
3936 | CGSFX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
3937 | CGSI | 800 | 0.0001 | 0 | ||||||
3938 | CGSMY | 0 | 0 | |||||||
3939 | CGSRA | 0 | 0 | |||||||
3940 | CGSXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.83 | 4.93 | 4853 | |
3941 | CGTC | 2600 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
3942 | CGTH | 3300 | 0.0200 | 0 | ||||||
3943 | CGU/WS | 0 | 3/4 | 1 1/4 | 0 | |||||
3944 | CGUAX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 12.27 | 0 | |
3945 | CGUL | 2300 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 2300 | |
3946 | CGUSX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.59 | 0 | |
3947 | CGVIX | 0 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0 | |
3948 | CGVSX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.22 | 0 | |
3949 | CGVTX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 17.31 | 0 | |
3950 | CGW | 600 | 23 1/8 | 23 1/8 | 23 7/8 | 0 | ||||
3951 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | ||||
3952 | CH | 200 | 25 | 25 | 25 | 25 | 24 1/2 | 25 | 200 | |
3953 | CHA | 200 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 39 7/8 | 40 1/4 | 300 | |
3954 | CHAAX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
3955 | CHAI | 5000 | 11 | 10 7/8 | 11 1/8 | 10 5/8 | 10 7/8 | 11 1/8 | 51000 | |
3956 | CHAIU | 5000 | 18 | 18 1/2 | 18 1/2 | 18 | 17 1/2 | 19 | 5100 | |
3957 | CHAIW | 400 | 4 13/16 | 4 5/8 | 5 | 4 5/8 | 4 13/16 | 5 | 15300 | |
3958 | CHAIZ | 1200 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 6800 | |
3959 | CHAN | 0 | 0 | |||||||
3960 | CHANF | 100 | 6 3/8 | 6 3/8 | 6 5/8 | 0 | ||||
3961 | CHAP | 35000 | 0.1100 | 0.0800 | 0.1100 | 0 | ||||
3962 | CHAR | 17000 | 25/32 | 3/4 | 7/8 | 3/4 | 25/32 | 7/8 | 102100 | |
3963 | CHAT | 0 | 0 | |||||||
3964 | CHAW | 400 | 1.0000 | 0.3750 | 1.0000 | 0 | ||||
3965 | CHB | 600 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 26 1/8 | 27 | 1100 | |
3966 | CHBA | 0 | 0 | |||||||
3967 | CHBI | 100 | 12.0000 | 12.0000 | 15.0000 | 0 | ||||
3968 | CHC | 100 | 6 | 0 | ||||||
3969 | CHCA | 3000 | 9/32 | 9/32 | 11/32 | 0 | ||||
3970 | CHCBX | 0 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0 | |
3971 | CHCL | 1000 | 1.2500 | 0.8750 | 1.2500 | 0.8750 | 0.6250 | 2.1250 | 6000 | |
3972 | CHCLX | 0 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 6.65 | 0 | |
3973 | CHCO | 700 | 24 3/4 | 23 3/4 | 25 1/2 | 0 | ||||
3974 | CHCR | 500 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
3975 | CHCS | 500 | 4 15/16 | 4 5/8 | 4 15/16 | 4 5/8 | 4 5/8 | 4 15/16 | 13600 | |
3976 | CHCXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.14 | 5.27 | 2173 | |
3977 | CHD | 300 | 18 1/8 | 18 | 18 3/4 | 0 | ||||
3978 | CHDN | 200 | 35 | 34 1/2 | 35 | 34 1/2 | 32 | 35 | 3700 | |
3979 | CHDX | 1300 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 11700 | |
3980 | CHDXU | 1700 | 8 | 8 | 8 | 8 | 8 | 8 5/8 | 7200 | |
3981 | CHDXW | 800 | 2 1/2 | 2 3/16 | 2 1/2 | 2 3/16 | 2 | 2 1/2 | 37300 | |
3982 | CHDXZ | 5000 | 1 5/32 | 1 5/32 | 1 5/32 | 1 5/32 | 1 | 1 1/2 | 27000 | |
3983 | CHE | 100 | 38 1/2 | 38 5/8 | 39 3/8 | 0 | ||||
3984 | CHEF | 2000 | 5/16 | 9/32 | 5/16 | 9/32 | 9/32 | 11/32 | 9500 | |
3985 | CHEM | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 15/16 | 100 | |
3986 | CHER | 0 | 0 | |||||||
3987 | CHERA | 200 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 3/4 | 200 | |
3988 | CHERB | 2600 | 9 1/2 | 9 1/2 | 10 | 0 | ||||
3989 | CHES | 500000 | 0.0020 | 0.0015 | 0.0025 | 0 | ||||
3990 | CHESX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
3991 | CHEU | 0 | 0 | |||||||
3992 | CHEUY | 0 | 6.4600 | 6.6100 | 0 | |||||
3993 | CHEYX | 0 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | |
3994 | CHEZ | 500 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 10200 | |
3995 | CHF | 600 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/2 | 600 | |
3996 | CHFB | 0 | 0 | |||||||
3997 | CHFC | 700 | 40 1/4 | 38 | 40 1/4 | 37 1/2 | 37 1/2 | 40 1/4 | 20900 | |
3998 | CHFD | 3000 | 15 1/4 | 15 1/4 | 15 1/2 | 0 | ||||
3999 | CHGEM | 100 | 66.8750 | 0 | ||||||
4000 | CHGEN | 100 | 58.5000 | 0 | ||||||
4001 | CHGEZ | 100 | 53.0000 | 0 | ||||||
4002 | CHGIX | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 19.05 | 0 | |
4003 | CHGN | 0 | 0 | |||||||
4004 | CHGNF | 500 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 700 | |
4005 | CHGR | 10000 | 7 3/16 | 7 3/16 | 7 1/4 | 7 3/16 | 7 3/16 | 7 7/32 | 566600 | |
4006 | CHGRW | 10000 | 1 25/32 | 1 3/4 | 1 13/16 | 1 3/4 | 1 3/4 | 2 | 40200 | |
4007 | CHGXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 5.06 | 5.20 | 502 | |
4008 | CHI | 1000 | 1/4 | 0 | ||||||
4009 | CHIC | 0 | 0 | |||||||
4010 | CHIK | 200 | 10 | 10 | 10 3/8 | 10 | 10 | 10 3/4 | 4300 | |
4011 | CHIR | 1800 | 109 1/2 | 111 3/4 | 112 | 108 3/4 | 109 | 109 1/2 | 387200 | |
4012 | CHIp | 5000 | 9/32 | 0 | ||||||
4013 | CHIw | 1000 | 7/32 | 7/32 | 7/32 | 7/32 | 2000 | |||
4014 | CHK | 200 | 34 1/2 | 33 5/8 | 35 1/2 | 33 5/8 | 34 1/4 | 35 | 4300 | |
4015 | CHKE | 3000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 3 1/4 | 8500 | |
4016 | CHKR | 300 | 1 9/16 | 1 5/8 | 1 3/4 | 1 9/16 | 1 9/16 | 1 21/32 | 259100 | |
4017 | CHL | 200 | 58 3/4 | 60 1/8 | 60 1/8 | 58 3/4 | 58 5/8 | 59 1/8 | 5200 | |
4018 | CHLD | 6200 | 1 | 1 | 1 | 1 | 1 | 1 1/16 | 56900 | |
4019 | CHLDW | 5000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 5000 | |
4020 | CHLI | 6000 | 0.3750 | 0 | ||||||
4021 | CHLN | 100 | 9 1/8 | 8 5/8 | 9 1/8 | 8 5/8 | 8 5/8 | 9 1/8 | 1600 | |
4022 | CHLW | 0 | 0 | |||||||
4023 | CHLWY | 0 | 4.8000 | 4.9500 | 0 | |||||
4024 | CHLpG | 600 | 30 3/4 | 0 | ||||||
4025 | CHLpH | 500 | 26 | 26 | 26 | 25 3/4 | 86000 | |||
4026 | CHLpI | 6800 | 25 51/64 | 25 51/64 | 25 51/64 | 25 51/64 | 37300 | |||
4027 | CHLpJ | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 200 | |||
4028 | CHLpK | 700 | 26 | 26 | 26 | 26 | 800 | |||
4029 | CHLpL | 5000 | 88 5/8 | 0 | ||||||
4030 | CHM | 2000 | 2 | 2 3/8 | 2 7/8 | 0 | ||||
4031 | CHMD | 200 | 14 3/4 | 14 5/8 | 15 | 14 1/2 | 14 3/4 | 14 7/8 | 48500 | |
4032 | CHMG | 600 | 27.7500 | 0 | ||||||
4033 | CHML | 800 | 25 1/4 | 24 1/4 | 25 1/2 | 24 1/4 | 24 3/4 | 25 1/4 | 34000 | |
4034 | CHMP | 100 | 22 3/4 | 21 1/2 | 22 3/4 | 21 1/2 | 21 3/4 | 22 3/4 | 5200 | |
4035 | CHMX | 65000 | 1.0468 | 1.0312 | 1.0468 | 1.0312 | 1.0312 | 1.0937 | 66700 | |
4036 | CHN | 600 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/8 | 15 5/8 | 600 | |
4037 | CHNA | 5000 | 1 9/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 21/32 | 113200 | |
4038 | CHNC | 0 | 0 | |||||||
4039 | CHNCF | 0 | 0 | |||||||
4040 | CHNDX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
4041 | CHNG | 0 | 0 | |||||||
4042 | CHNTX | 0 | 190.31 | 190.31 | 190.31 | 190.31 | 190.31 | 190.31 | 0 | |
4043 | CHOC | 0 | 0 | |||||||
4044 | CHOD | 3000 | 0.1250 | 0 | ||||||
4045 | CHOP | 10000 | 0.0700 | 0.0250 | 0.0700 | 0 | ||||
4046 | CHP | 7000 | 29 1/8 | 0 | ||||||
4047 | CHPM | 0 | 0 | |||||||
4048 | CHPP | 500 | 8 7/8 | 8 3/4 | 9 | 8 3/4 | 8 1/2 | 9 | 3000 | |
4049 | CHPS | 1000 | 8 5/8 | 9 | 9 | 8 5/8 | 8 5/8 | 8 7/8 | 193800 | |
4050 | CHR | 100 | 24 1/4 | 23 5/8 | 24 5/8 | 0 | ||||
4051 | CHRB | 1000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 5/8 | 6 | 16600 | |
4052 | CHRO | 0 | 0 | |||||||
4053 | CHRS | 1000 | 2 27/32 | 2 7/8 | 2 7/8 | 2 13/16 | 2 27/32 | 2 7/8 | 254600 | |
4054 | CHRT | 3000 | 1.7500 | 1.3750 | 2.0000 | 1.3750 | 1.3750 | 2.0000 | 8300 | |
4055 | CHRZ | 500 | 20 7/8 | 22 1/2 | 23 1/2 | 20 3/4 | 20 3/4 | 21 1/4 | 581600 | |
4056 | CHS | 200 | 3 1/2 | 3 3/8 | 3 3/4 | 0 | ||||
4057 | CHSC | 0 | 0 | |||||||
4058 | CHSE | 9000 | 6 1/4 | 6 5/8 | 6 3/4 | 5 1/2 | 6 | 6 1/4 | 110200 | |
4059 | CHSK | 0 | 0 | |||||||
4060 | CHSM | 0 | 0 | |||||||
4061 | CHSPX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
4062 | CHT | 400 | 5 7/8 | 5 3/8 | 5 3/4 | 0 | ||||
4063 | CHTAX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 | |
4064 | CHTBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
4065 | CHTFX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.15 | 0 | |
4066 | CHTG | 0 | 0 | |||||||
4067 | CHTIX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
4068 | CHTL | 1500 | 8 1/8 | 7 23/32 | 8 5/16 | 7 5/8 | 8 | 8 1/4 | 519000 | |
4069 | CHTM | 0 | 0 | |||||||
4070 | CHTOX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 16.51 | 0 | |
4071 | CHTP | 6000 | 2.5000 | 0 | ||||||
4072 | CHTR | 5000 | 24 1/8 | 24 1/4 | 25 1/4 | 24 | 24 | 24 1/2 | 51000 | |
4073 | CHTRX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.28 | 0 | |
4074 | CHTT | 1600 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/4 | 1600 | |
4075 | CHTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.77 | 2.83 | 688 | |
4076 | CHUR | 0 | 0 | |||||||
4077 | CHUX | 1300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/4 | 13 | 1300 | |
4078 | CHV | 100 | 53 1/2 | 53 5/8 | 53 3/4 | 52 7/8 | 53 1/4 | 53 5/8 | 4300 | |
4079 | CHVE | 0 | 0 | |||||||
4080 | CHVL | 0 | 0 | |||||||
4081 | CHVT | 0 | 0 | |||||||
4082 | CHWK | 2300 | 0.0625 | 0 | ||||||
4083 | CHX | 200 | 6 5/8 | 7 1/4 | 7 5/8 | 0 | ||||
4084 | CHXS | 100 | 1 3/16 | 1 3/32 | 1 5/32 | 0 | ||||
4085 | CHXSU | 1200 | 3 3/4 | 4 | 4 3/4 | 0 | ||||
4086 | CHY/WS | 1000 | 2 | 1 7/8 | 2 | 1 7/8 | 2 | 2 1/8 | 4900 | |
4087 | CHYN | 0 | 0 | |||||||
4088 | CI | 100 | 109 1/2 | 118 3/4 | 120 1/8 | 0 | ||||
4089 | CIA | 600 | 8 3/4 | 0 | ||||||
4090 | CIAM | 0 | 0 | |||||||
4091 | CIAT | 200 | 5 1/2 | 5 1/2 | 6 3/4 | 0 | ||||
4092 | CIB | 0 | 16 1/4 | 17 | 0 | |||||
4093 | CIBC | 1200 | 31 1/64 | 31 3/8 | 31 3/8 | 31 | 31 | 31 3/4 | 8400 | |
4094 | CIBI | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 1/4 | 500 | |
4095 | CIBKF | 0 | 0 | |||||||
4096 | CIBN | 200 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 200 | |||
4097 | CIBO | 85 | 3.0000 | 0 | ||||||
4098 | CIBR | 800 | 23 1/2 | 23 1/2 | 23 5/8 | 23 1/2 | 23 1/2 | 24 1/4 | 34200 | |
4099 | CIBS | 200 | 11.5000 | 0 | ||||||
4100 | CICE | 0 | 0 | |||||||
4101 | CICG | 3000 | 5.0000 | 4.5000 | 5.0000 | 4.5000 | 4.6250 | 5.0000 | 12800 | |
4102 | CICI | 100 | 3.5000 | 3.3125 | 3.5625 | 3.2500 | 3.4375 | 3.5000 | 617600 | |
4103 | CICP | 8000 | 1.5312 | 1.5000 | 1.5312 | 1.5000 | 1.5000 | 1.5625 | 51500 | |
4104 | CICS | 500 | 28 1/4 | 28 1/4 | 29 1/4 | 28 1/4 | 28 1/4 | 29 1/4 | 12200 | |
4105 | CID | 300 | 19 | 17 3/8 | 17 7/8 | 0 | ||||
4106 | CIDE | 0 | 0 | |||||||
4107 | CIDN | 200 | 2 1/4 | 2 | 2 1/4 | 0 | ||||
4108 | CIEI | 15000 | 13/16 | 13/16 | 1 | 13/16 | 13/16 | 15/16 | 57900 | |
4109 | CIF | 200 | 6 3/4 | 6 3/4 | 7 1/8 | 0 | ||||
4110 | CIF.A | 0 | 0 | |||||||
4111 | CIFAX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.60 | 0 | |
4112 | CIFBX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
4113 | CIFI | 0 | 0 | |||||||
4114 | CIFIX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
4115 | CIGI | 5000 | 0.3125 | 0.2812 | 0.4687 | 0 | ||||
4116 | CIHI | 0 | 0 | |||||||
4117 | CII | 300 | 10 3/8 | 0 | ||||||
4118 | CIII | 1600 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1600 | |||
4119 | CILTL | 200 | 72.6500 | 72.6500 | 72.6500 | 72.6500 | 200 | |||
4120 | CIM | 700 | 7 7/8 | 7 5/8 | 8 | 0 | ||||
4121 | CIMA | 1000 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 1500 | |
4122 | CIMC | 200 | 10 5/16 | 10 9/16 | 10 9/16 | 10 5/16 | 10 1/4 | 10 3/4 | 400 | |
4123 | CIMN | 0 | 0 | |||||||
4124 | CIMXX | 0 | 0 | |||||||
4125 | CIN | 1000 | 31 7/8 | 31 5/8 | 31 7/8 | 31 5/8 | 31 5/8 | 32 | 2700 | |
4126 | CINAX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.98 | 0 | |
4127 | CINC | 1200 | 0.2812 | 0.2812 | 0.5000 | 0 | ||||
4128 | CIND | 2000 | 1 3/8 | 1 3/8 | 1 15/32 | 1 5/16 | 1 5/16 | 1 7/16 | 57900 | |
4129 | CINDW | 27000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 27000 | |
4130 | CINDZ | 3700 | 1/32 | 1/32 | 3/32 | 0 | ||||
4131 | CINE | 5000 | 1 9/16 | 1 11/16 | 1 3/4 | 1 7/16 | 1 1/2 | 1 9/16 | 135600 | |
4132 | CINF | 5000 | 61 3/4 | 61 1/2 | 62 | 61 1/2 | 61 1/2 | 62 | 64200 | |
4133 | CINFG | 3 | 136 | 136 | 136 | 136 | 136 | 138 7/8 | 3 | |
4134 | CINMX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.95 | 0 | |
4135 | CINR | 0 | 0 | |||||||
4136 | CINRF | 2000 | 13 3/8 | 13 7/8 | 14 | 12 1/2 | 13 1/8 | 13 1/2 | 89900 | |
4137 | CINS | 600 | 11 3/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 700 | |
4138 | CINpA | 100 | 55 1/4 | 0 | ||||||
4139 | CINpB | 2430 | 73 3/8 | 73 3/8 | 73 3/8 | 73 3/8 | 2430 | |||
4140 | CINpG | 35000 | 100 3/4 | 0 | ||||||
4141 | CINpI | 13000 | 95 1/4 | 0 | ||||||
4142 | CIP | 100 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/8 | 40 1/2 | 100 | |
4143 | CIPC | 0 | 0.0100 | 0.5000 | 0 | |||||
4144 | CIPS | 0 | 0 | |||||||
4145 | CIPSI | 0 | 0 | |||||||
4146 | CIPSM | 100 | 77.6250 | 0 | ||||||
4147 | CIPSN | 100 | 59.8500 | 59.8500 | 59.8500 | 59.8500 | 100 | |||
4148 | CIPV | 0 | 0 | |||||||
4149 | CIR | 300 | 29 3/4 | 29 1/8 | 29 3/4 | 29 1/8 | 29 3/8 | 29 3/4 | 500 | |
4150 | CIRA | 0 | 0 | |||||||
4151 | CIRQ | 0 | 0 | |||||||
4152 | CIRQF | 10000 | 3/16 | 3/16 | 1/4 | 0 | ||||
4153 | CIS/B | 500 | 8 1/2 | 0 | ||||||
4154 | CISB | 0 | 0 | |||||||
4155 | CISC | 700 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/4 | 2300 | |
4156 | CISI | 1500 | 3 3/16 | 3 5/16 | 3 5/16 | 3 1/8 | 3 1/8 | 3 3/16 | 78100 | |
4157 | CIST | 4000 | 0.1000 | 0.0600 | 0.1000 | 0 | ||||
4158 | CISV | 0 | 0 | |||||||
4159 | CITA | 4500 | 8 | 7 | 8 | 7 | 7 3/4 | 8 | 196900 | |
4160 | CITGS | 1800 | 6.5000 | 0 | ||||||
4161 | CITI | 200 | 23 | 22 5/8 | 23 | 22 3/8 | 22 3/8 | 23 | 34300 | |
4162 | CITN | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 7/8 | 500 | |
4163 | CITXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.20 | 5.33 | 1970 | |
4164 | CITY | 200 | 2 3/8 | 2 | 2 3/8 | 0 | ||||
4165 | CIUS | 200 | 5.2500 | 0 | ||||||
4166 | CIVC | 4000 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 5000 | |
4167 | CIWV | 100 | 25.5000 | 25.0000 | 25.5000 | 25.0000 | 900 | |||
4168 | CIZP | 0 | 0 | |||||||
4169 | CJ | 800 | 13 7/8 | 0 | ||||||
4170 | CJBCF | 0 | 0 | |||||||
4171 | CJFC | 1100 | 24 5/8 | 25 1/4 | 25 1/4 | 24 5/8 | 24 | 25 1/4 | 3300 | |
4172 | CJJ | 0 | 94.70 | 94.70 | 94.70 | 94.70 | 0 | |||
4173 | CJV | 0 | 94.70 | 94.70 | 94.70 | 94.70 | 0 | |||
4174 | CJY | 0 | 94.70 | 94.95 | 95.12 | 94.61 | 0 | |||
4175 | CJZ | 0 | 94.70 | 94.70 | 94.70 | 94.70 | 0 | |||
4176 | CK | 200 | 19 7/8 | 19 3/8 | 19 7/8 | 19 1/4 | 19 5/8 | 20 | 148000 | |
4177 | CKC | 1000 | 7 | 6 3/4 | 7 1/8 | 0 | ||||
4178 | CKDN | 25000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0400 | 0.0800 | 65000 | |
4179 | CKE | 200 | 20 3/8 | 20 1/2 | 20 5/8 | 20 3/8 | 20 1/8 | 20 5/8 | 800 | |
4180 | CKFB | 400 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/2 | 500 | |
4181 | CKFL | 1700 | 11.3000 | 0 | ||||||
4182 | CKFR | 1000 | 21 7/8 | 21 7/8 | 22 3/8 | 21 1/2 | 21 7/8 | 22 1/8 | 113500 | |
4183 | CKIAX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | |
4184 | CKIEX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 16.62 | 0 | |
4185 | CKOR | 400 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 27 | 400 | |
4186 | CKP | 300 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/4 | 38 | 300 | |
4187 | CKR | 300 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
4188 | CKSG | 100 | 32 1/4 | 31 3/4 | 32 1/4 | 31 3/4 | 31 3/4 | 32 1/4 | 57700 | |
4189 | CKT/WS | 2000 | 9/16 | 0 | ||||||
4190 | CL | 500 | 71 5/8 | 70 | 71 5/8 | 70 | 71 1/4 | 71 3/4 | 28100 | |
4191 | CLAEO | 0 | 0 | |||||||
4192 | CLAM | 2000 | 0.0001 | 0 | ||||||
4193 | CLAS | 10000 | 11 7/16 | 11 1/4 | 11 7/16 | 11 1/4 | 11 1/4 | 11 1/2 | 30000 | |
4194 | CLAXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.47 | 4.58 | 138 | |
4195 | CLB | 200 | 19 1/2 | 19 1/8 | 19 1/2 | 0 | ||||
4196 | CLBF | 1500 | 28.7500 | 0 | ||||||
4197 | CLBG | 0 | 0 | |||||||
4198 | CLBGB | 0 | 0 | |||||||
4199 | CLBK | 500 | 14 1/4 | 14 1/4 | 14 3/4 | 0 | ||||
4200 | CLBMF | 0 | 0 | |||||||
4201 | CLBN | 400 | 2.5000 | 2.1250 | 2.5000 | 0 | ||||
4202 | CLC | 1900 | 20 7/8 | 20 3/8 | 20 7/8 | 0 | ||||
4203 | CLCD | 0 | 0 | |||||||
4204 | CLCDF | 1000 | 1 5/16 | 1 1/4 | 1 5/16 | 1 3/16 | 1 3/16 | 1 5/16 | 53400 | |
4205 | CLCI | 4000 | 5 3/4 | 5 7/8 | 5 7/8 | 5 3/4 | 5 3/4 | 6 | 9500 | |
4206 | CLCL | 100 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.2000 | 0.3300 | 3400 | |
4207 | CLCM | 1700 | 0.0300 | 0.0300 | 0.0500 | 0 | ||||
4208 | CLCO | 0 | 0 | |||||||
4209 | CLCP | 0 | 0 | |||||||
4210 | CLCR | 800 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 1.5000 | 2.1250 | 800 | |
4211 | CLCX | 100 | 7 | 7 1/2 | 7 1/2 | 7 | 7 | 7 1/2 | 1600 | |
4212 | CLD | 500 | 3 | 2 7/8 | 3 | 2 7/8 | 2 3/4 | 3 1/8 | 1400 | |
4213 | CLDB | 800 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | 800 | |||
4214 | CLDN | 800 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 10 1/4 | 3500 | |
4215 | CLDNE | 100 | 9 1/2 | 9 1/2 | 10 | 0 | ||||
4216 | CLDR | 100 | 13 3/4 | 14 3/8 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 32500 | |
4217 | CLDRP | 200 | 27 1/4 | 0 | ||||||
4218 | CLDS | 0 | 0 | |||||||
4219 | CLDSR | 0 | 0 | |||||||
4220 | CLE | 400 | 17 7/8 | 17 5/8 | 17 7/8 | 0 | ||||
4221 | CLEA | 5000 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 1.0000 | 1.1250 | 14400 | |
4222 | CLEB | 1000 | 1 31/32 | 1 31/32 | 2 1/16 | 0 | ||||
4223 | CLEBP | 1000 | 7/8 | 13/16 | 1 | 0 | ||||
4224 | CLEBZ | 8600 | 3/16 | 3/16 | 1/4 | 0 | ||||
4225 | CLER | 2500 | 0.0200 | 0 | ||||||
4226 | CLES | 0 | 0 | |||||||
4227 | CLF | 100 | 41 3/8 | 40 3/4 | 41 1/8 | 0 | ||||
4228 | CLFC | 200 | 17.0000 | 0 | ||||||
4229 | CLFD | 100 | 35.7500 | 0 | ||||||
4230 | CLFL | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
4231 | CLFRY | 0 | 0 | |||||||
4232 | CLFY | 1000 | 27 | 26 3/4 | 27 1/4 | 26 1/8 | 27 | 27 1/4 | 75400 | |
4233 | CLGXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.75 | 4.86 | 3154 | |
4234 | CLGY | 2500 | 5 1/2 | 5 3/4 | 6 | 5 1/2 | 5 1/2 | 5 7/8 | 38900 | |
4235 | CLGYW | 2000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 17/32 | 2400 | |
4236 | CLHB | 1000 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 2600 | |
4237 | CLHS | 4000 | 0.5625 | 0.5000 | 0.8750 | 0 | ||||
4238 | CLI | 500 | 20 3/4 | 21 1/8 | 21 5/8 | 0 | ||||
4239 | CLIBX | 0 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0 | |
4240 | CLIFE | 0 | 0 | |||||||
4241 | CLIN | 0 | 0 | |||||||
4242 | CLIPE | 0 | 0 | |||||||
4243 | CLIX | 4500 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 3/8 | 6 5/8 | 95500 | |
4244 | CLKXF | 0 | 0 | |||||||
4245 | CLL | 300 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 300 | |||
4246 | CLM | 600 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 1/8 | 600 | |
4247 | CLMB | 0 | 0 | |||||||
4248 | CLMBX | 0 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0 | |
4249 | CLMI | 20000 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
4250 | CLMNX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.69 | 0 | |
4251 | CLMPX | 0 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 7.92 | 0 | |
4252 | CLMW | 0 | 0 | |||||||
4253 | CLMWQ | 0 | 0 | |||||||
4254 | CLMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.69 | 2.74 | 515 | |
4255 | CLN | 600 | 34 3/4 | 32 7/8 | 33 3/8 | 0 | ||||
4256 | CLNB | 0 | 0 | |||||||
4257 | CLNI | 10000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.0625 | 20700 | |
4258 | CLNK | 1200 | 3 1/2 | 2 7/8 | 3 1/2 | 0 | ||||
4259 | CLNP | 4000 | 10 1/2 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 18500 | |
4260 | CLNPP | 400 | 27 1/2 | 27 3/4 | 27 3/4 | 27 1/2 | 27 1/4 | 27 3/4 | 800 | |
4261 | CLNT | 0 | 0 | |||||||
4262 | CLNTF | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 14500 | |
4263 | CLNW | 0 | 0.0010 | 0.1000 | 0 | |||||
4264 | CLNWV | 0 | 0 | |||||||
4265 | CLNX | 7500 | 0.2600 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2800 | 16500 | |
4266 | CLOC | 1000 | 6.3000 | 0 | ||||||
4267 | CLOR | 9000 | 0.2500 | 0.1250 | 0.3000 | 0 | ||||
4268 | CLOS | 300 | 1.0000 | 1.0625 | 1.0625 | 1.0000 | 1.0000 | 1.0625 | 10700 | |
4269 | CLOT | 0 | 0 | |||||||
4270 | CLP | 1000 | 25 1/2 | 24 7/8 | 25 1/4 | 0 | ||||
4271 | CLPI | 2900 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 11/16 | 5300 | |
4272 | CLQ | 1000 | 5 | 5 | 5 1/2 | 0 | ||||
4273 | CLR | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 1000 | |||
4274 | CLRC | 100 | 10.5000 | 8.0000 | 15.0000 | 8.0000 | 8.5000 | 10.0000 | 12000 | |
4275 | CLRI | 1000 | 14 | 13 3/4 | 14 1/4 | 13 3/4 | 14 | 14 1/2 | 2200 | |
4276 | CLSBX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0 | |
4277 | CLSI | 60000 | 0.0025 | 0.0020 | 0.0200 | 0 | ||||
4278 | CLSPX | 0 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | |
4279 | CLST | 1500 | 21 1/4 | 22 1/2 | 22 1/2 | 20 3/4 | 20 3/4 | 21 1/4 | 202000 | |
4280 | CLT | 200 | 21 1/8 | 19 3/8 | 19 7/8 | 0 | ||||
4281 | CLTD | 0 | 0 | |||||||
4282 | CLTDF | 500 | 6 1/2 | 6 | 6 1/2 | 0 | ||||
4283 | CLTK | 400 | 10 | 9 1/2 | 10 | 9 1/4 | 9 1/4 | 10 | 27300 | |
4284 | CLTX | 0 | 0 | |||||||
4285 | CLU | 0 | 0 | |||||||
4286 | CLUB | 1400 | 2 3/8 | 2 1/4 | 2 3/8 | 0 | ||||
4287 | CLUBU | 300 | 4 3/8 | 4 3/8 | 4 7/8 | 0 | ||||
4288 | CLUBW | 600 | 7/16 | 5/16 | 7/16 | 0 | ||||
4289 | CLUO | 400 | 1.8750 | 1.9375 | 2.2500 | 0 | ||||
4290 | CLUXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.71 | 4.83 | 434 | |
4291 | CLVFA | 2200 | 2.7500 | 3.5000 | 4.7500 | 0 | ||||
4292 | CLWY | 1000 | 1 3/16 | 1 1/32 | 1 3/16 | 1 | 1 | 1 3/16 | 42500 | |
4293 | CLX | 2700 | 74 3/8 | 72 1/4 | 74 3/8 | 72 1/4 | 73 3/4 | 74 5/8 | 5900 | |
4294 | CLXG | 2000 | 8 | 8 5/8 | 8 5/8 | 8 | 8 | 8 3/8 | 21600 | |
4295 | CLXX | 440 | 4.3744 | 0 | ||||||
4296 | CLXXU | 2500 | 2.7500 | 2.5000 | 3.5000 | 0 | ||||
4297 | CLXXW | 600 | 2 1/8 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 49100 | |
4298 | CLXXZ | 5000 | 7/8 | 3/4 | 1 | 3/4 | 15/16 | 1 1/16 | 107600 | |
4299 | CLY | 400 | 9/16 | 1/2 | 3/4 | 0 | ||||
4300 | CLYS | 5000 | 10 | 10 | 10 1/4 | 0 | ||||
4301 | CLZR | 1000 | 7 7/8 | 7 1/16 | 7 7/8 | 7 1/16 | 7 3/4 | 7 7/8 | 265100 | |
4302 | CLZRW | 700 | 3 11/16 | 3 3/16 | 3 11/16 | 3 | 3 1/2 | 3 15/16 | 7100 | |
4303 | CLp | 100 | 71 | 0 | ||||||
4304 | CM | 102 | 24 3/4 | 25 1/8 | 25 3/4 | 0 | ||||
4305 | CMA | 200 | 40 | 39 5/8 | 40 | 39 1/2 | 39 3/4 | 40 1/8 | 51000 | |
4306 | CMABX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 | |
4307 | CMAG | 400 | 3 5/16 | 3 11/16 | 3 11/16 | 3 5/16 | 3 5/16 | 3 7/16 | 120300 | |
4308 | CMAH | 10000 | 0.5000 | 0 | ||||||
4309 | CMAN | 0 | 0 | |||||||
4310 | CMAS | 0 | 0 | |||||||
4311 | CMAX | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 7/8 | 8000 | |
4312 | CMAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.75 | 2.80 | 82400 | |
4313 | CMB | 400 | 61 3/8 | 62 1/8 | 62 1/8 | 61 1/8 | 60 3/4 | 61 1/2 | 9800 | |
4314 | CMB.W | 0 | 0 | |||||||
4315 | CMB/WS | 200 | 25 1/2 | 26 1/8 | 27 1/4 | 0 | ||||
4316 | CMBBX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
4317 | CMBFX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
4318 | CMBR | 0 | 0 | |||||||
4319 | CMBXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.82 | 3.85 | 481 | |
4320 | CMBY | 3750 | 4.0000 | 0 | ||||||
4321 | CMBpG | 400 | 28 5/8 | 28 5/8 | 28 3/4 | 28 5/8 | 2100 | |||
4322 | CMBpH | 18100 | 28 1/2 | 0 | ||||||
4323 | CMBpI | 100 | 30 5/8 | 0 | ||||||
4324 | CMBpJ | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 100 | |||
4325 | CMBpK | 200 | 25 7/8 | 24 45/64 | 25 29/32 | 25 7/8 | 24900 | |||
4326 | CMBpL | 800 | 24 3/4 | 25 3/4 | 26 1/8 | 0 | ||||
4327 | CMBpM | 500 | 26 1/4 | 0 | ||||||
4328 | CMBpN | 40000 | 22 | 22 1/4 | 22 1/4 | 22 | 40600 | |||
4329 | CMC | 100 | 24 3/4 | 24 3/8 | 25 | 0 | ||||
4330 | CMCA | 0 | 0 | |||||||
4331 | CMCAF | 500 | 12 | 11 13/16 | 12 | 11 13/16 | 11 3/4 | 12 1/8 | 23500 | |
4332 | CMCH | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 100 | |||
4333 | CMCI | 2400 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 7/8 | 4 | 2700 | |
4334 | CMCS | 0 | 0 | |||||||
4335 | CMCSA | 2500 | 20 5/16 | 20 1/4 | 20 3/8 | 20 | 20 1/4 | 20 3/8 | 135600 | |
4336 | CMCSK | 100 | 20 3/4 | 20 1/2 | 21 | 20 1/2 | 20 3/4 | 20 7/8 | 1277700 | |
4337 | CMCXX | 0 | 0.62 | 5.09 | 5.19 | 5267 | ||||
4338 | CMCY | 5000 | 0.3500 | 0.3500 | 0.5000 | 0 | ||||
4339 | CMD | 1000 | 23 | 22 1/4 | 22 3/4 | 0 | ||||
4340 | CMDA | 1500 | 8 3/4 | 8 1/4 | 8 3/4 | 8 | 8 | 8 3/4 | 7600 | |
4341 | CMDAU | 300 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 1800 | |
4342 | CMDAW | 500 | 2 5/8 | 2 5/8 | 3 1/4 | 0 | ||||
4343 | CMDI | 500 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 500 | |
4344 | CMDIW | 3000 | 0.2500 | 0 | ||||||
4345 | CMDL | 500 | 8 1/4 | 8 3/8 | 8 1/2 | 8 1/4 | 8 1/4 | 8 3/8 | 17300 | |
4346 | CMDO | 10000 | 0.5937 | 1.0000 | 1.0000 | 0.3750 | 0.3750 | 0.5625 | 57100 | |
4347 | CMDP | 0 | 0 | |||||||
4348 | CMDR | 500 | 4 | 4 | 4 | 4 | 3 1/4 | 4 | 1000 | |
4349 | CMDT | 0 | 0 | |||||||
4350 | CMDw | 0 | 0 | |||||||
4351 | CMED | 700 | 2 5/8 | 2 3/4 | 2 3/4 | 2 1/2 | 2 3/8 | 2 5/8 | 8000 | |
4352 | CMEIX | 0 | 12.21 | 12.21 | 12.79 | 0 | ||||
4353 | CMEK | 3000 | 0.3125 | 0.1250 | 0.3125 | 0 | ||||
4354 | CMEL | 200 | 15 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 25400 | |
4355 | CMET | 0 | 0 | |||||||
4356 | CMETS | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 16 | 300 | |
4357 | CMEXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 5.14 | 5.27 | 356900 | |
4358 | CMF | 5000 | 1 3/8 | 1 | 1 5/8 | 0 | ||||
4359 | CMFB | 100 | 19 1/2 | 19 1/2 | 20 1/2 | 0 | ||||
4360 | CMFBX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | |
4361 | CMFH | 500 | 14 | 12 3/4 | 14 | 0 | ||||
4362 | CMFI | 10000 | 0.1500 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.2000 | 34500 | |
4363 | CMFIX | 0 | 10.77 | 10.77 | 11.22 | 0 | ||||
4364 | CMFL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
4365 | CMFRF | 0 | 0 | |||||||
4366 | CMFXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.80 | 2.87 | 569 | |
4367 | CMG | 300 | 2 5/8 | 2 3/4 | 3 3/8 | 0 | ||||
4368 | CMGI | 100 | 60 | 62 | 62 | 57 1/4 | 57 1/2 | 60 | 24900 | |
4369 | CMGRX | 0 | 12.26 | 12.26 | 12.84 | 0 | ||||
4370 | CMGT | 600 | 8 3/8 | 8 1/4 | 8 3/8 | 8 | 8 | 8 3/8 | 23500 | |
4371 | CMGXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 5.03 | 5.11 | 34043 | |
4372 | CMH | 1000 | 19 3/8 | 19 1/8 | 19 3/8 | 19 | 19 1/8 | 19 5/8 | 6400 | |
4373 | CMHI | 1200 | 1.2500 | 0.7500 | 1.5000 | 0 | ||||
4374 | CMHXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 2.74 | 2.78 | 1783 | |
4375 | CMHYX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
4376 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | |||||
4377 | CMIC | 1100 | 16 1/16 | 15 1/8 | 16 1/4 | 15 1/8 | 15 7/8 | 16 1/4 | 269700 | |
4378 | CMICG | 5 | 84 | 84 | 84 | 84 | 79 1/2 | 84 | 25 | |
4379 | CMIGX | 0 | 0 | |||||||
4380 | CMIQX | 0 | 13.47 | 13.47 | 14.10 | 0 | ||||
4381 | CMISX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
4382 | CMJXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.62 | 2.67 | 6341 | |
4383 | CMK | 200 | 11 1/4 | 11 1/8 | 11 1/4 | 0 | ||||
4384 | CMKIX | 0 | 14.08 | 14.08 | 14.08 | 0 | ||||
4385 | CML | 500 | 4 7/8 | 4 1/2 | 4 7/8 | 0 | ||||
4386 | CMLCA | 0 | 0 | |||||||
4387 | CMLH | 200 | 6.0000 | 5.7500 | 7.5000 | 0 | ||||
4388 | CMLL | 1000 | 22.2500 | 0 | ||||||
4389 | CMLXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.79 | 2.85 | 13591 | |
4390 | CMM | 600 | 9 1/8 | 8 7/8 | 9 1/2 | 0 | ||||
4391 | CMMBX | 0 | 10.73 | 10.73 | 11.18 | 0 | ||||
4392 | CMMC | 300 | 0.0100 | 0 | ||||||
4393 | CMMD | 10000 | 1 5/16 | 1 | 1 5/16 | 1 | 1 | 1 5/32 | 31900 | |
4394 | CMMG | 7000 | 0.4375 | 0.4062 | 0.5000 | 0 | ||||
4395 | CMMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.97 | 4.93 | 631 | |
4396 | CMNBX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | |
4397 | CMNJX | 0 | 11.44 | 11.44 | 11.92 | 0 | ||||
4398 | CMNO | 15000 | 0.1300 | 0.1250 | 0.1400 | 0 | ||||
4399 | CMNT | 1000 | 5 1/8 | 4 7/8 | 5 1/4 | 4 7/8 | 5 | 5 1/4 | 151600 | |
4400 | CMNW | 0 | 0 | |||||||
4401 | CMNWX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 17.65 | 0 | |
4402 | CMO | 100 | 21 7/8 | 22 | 22 1/8 | 21 7/8 | 21 3/4 | 22 1/8 | 4000 | |
4403 | CMOS | 3800 | 20 | 20 1/2 | 21 | 19 3/4 | 19 1/2 | 20 | 227000 | |
4404 | CMOXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.06 | 5.19 | 63526 | |
4405 | CMOpA | 200 | 27 1/4 | 0 | ||||||
4406 | CMOpB | 900 | 13 | 12 7/8 | 13 1/4 | 0 | ||||
4407 | CMOw | 0 | 21 5/8 | 22 7/8 | 0 | |||||
4408 | CMP | 500 | 7 7/8 | 8 3/8 | 8 7/8 | 0 | ||||
4409 | CMPBX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 14.47 | 0 | |
4410 | CMPC | 3000 | 7 3/4 | 7 1/2 | 7 7/8 | 7 1/2 | 7 3/4 | 8 | 59800 | |
4411 | CMPD | 2000 | 4 1/2 | 4 5/8 | 4 3/4 | 4 1/8 | 4 3/8 | 4 5/8 | 281600 | |
4412 | CMPDW | 5000 | 1/4 | 7/32 | 1/4 | 7/32 | 7/32 | 1/4 | 91900 | |
4413 | CMPFX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 15.63 | 0 | |
4414 | CMPGX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.32 | 0 | |
4415 | CMPI | 175000 | 0.0200 | 0 | ||||||
4416 | CMPIX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.86 | 0 | |
4417 | CMPL | 500 | 0.1562 | 0.0937 | 0.1875 | 0 | ||||
4418 | CMPLY | 0 | 0 | |||||||
4419 | CMPN | 1300 | 35.0000 | 0 | ||||||
4420 | CMPO | 200 | 2 15/16 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 3900 | |
4421 | CMPT | 1000 | 2 7/8 | 2 9/32 | 2 7/8 | 2 1/4 | 2 5/8 | 2 7/8 | 62600 | |
4422 | CMPX | 500 | 1.2812 | 1.2500 | 1.3750 | 1.2500 | 1.2812 | 1.3750 | 31200 | |
4423 | CMPXP | 100 | 3.1250 | 3.1250 | 3.3750 | 0 | ||||
4424 | CMR | 0 | 284.13 | 281.96 | 284.21 | 281.54 | 0 | |||
4425 | CMRE | 500 | 4 15/16 | 5 | 5 | 4 13/16 | 4 13/16 | 5 | 6600 | |
4426 | CMRN | 800 | 14 1/4 | 14 1/2 | 14 1/2 | 14 1/4 | 14 | 14 1/2 | 11100 | |
4427 | CMRO | 200 | 13 5/8 | 14 | 14 | 13 5/8 | 13 5/8 | 14 | 1200 | |
4428 | CMS | 24900 | 30 | 30 3/8 | 30 3/4 | 0 | ||||
4429 | CMSB | 300 | 23 3/8 | 23 3/8 | 23 5/8 | 23 3/8 | 23 3/8 | 23 5/8 | 800 | |
4430 | CMSH | 600 | 9 | 8 5/8 | 9 | 0 | ||||
4431 | CMSHX | 0 | 10.38 | 10.38 | 10.81 | 0 | ||||
4432 | CMSI | 4900 | 1 31/32 | 2 | 2 1/16 | 1 7/8 | 1 15/16 | 2 1/16 | 121000 | |
4433 | CMSTX | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | |
4434 | CMSV | 500 | 16 1/4 | 16 1/4 | 16 5/8 | 16 1/4 | 16 1/4 | 16 5/8 | 14600 | |
4435 | CMSVX | 0 | 10.55 | 10.55 | 11.05 | 0 | ||||
4436 | CMSX | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 | 8300 | |
4437 | CMSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.68 | 2.72 | 5315 | |
4438 | CMSpA | 120 | 45 3/4 | 0 | ||||||
4439 | CMSpB | 200 | 60 | 0 | ||||||
4440 | CMSpD | 50 | 94 | 0 | ||||||
4441 | CMSpE | 100 | 97 1/2 | 0 | ||||||
4442 | CMSpG | 100 | 98 | 0 | ||||||
4443 | CMSpH | 130 | 99 | 0 | ||||||
4444 | CMSpI | 400 | 25 1/2 | 25 1/2 | 25 3/4 | 25 3/8 | 17800 | |||
4445 | CMT | 200 | 43 5/8 | 47 3/4 | 48 1/8 | 0 | ||||
4446 | CMTC | 8800 | 0.0001 | 0 | ||||||
4447 | CMTEX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.33 | 0 | |
4448 | CMTI | 800 | 7 1/8 | 7 3/8 | 7 3/4 | 7 1/8 | 7 1/8 | 7 5/8 | 10600 | |
4449 | CMTIW | 10000 | 1 31/32 | 2 | 2 | 1 7/8 | 1 7/8 | 2 1/16 | 35500 | |
4450 | CMTK | 1000 | 7 3/4 | 7 3/8 | 8 1/8 | 7 3/8 | 7 5/8 | 8 1/4 | 289200 | |
4451 | CMTL | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/16 | 2 1/2 | 500 | |
4452 | CMTR | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 3/8 | 1 1/2 | 10400 | |
4453 | CMTT | 0 | 0 | |||||||
4454 | CMTTF | 0 | 0 | |||||||
4455 | CMTV | 400 | 16.5000 | 16.2500 | 17.7500 | 0 | ||||
4456 | CMTX | 0 | 0 | |||||||
4457 | CMTXX | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 4.76 | 4.87 | 20644 | |
4458 | CMU | 5000 | 7 | 6 7/8 | 7 1/4 | 0 | ||||
4459 | CMUXX | 0 | 0.29 | 4.86 | 5.00 | 6137 | ||||
4460 | CMVT | 600 | 17 1/4 | 17 1/8 | 17 1/2 | 16 3/4 | 17 1/8 | 17 1/4 | 209000 | |
4461 | CMVU | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3000 | |||
4462 | CMW | 900 | 10 5/8 | 10 3/8 | 10 7/8 | 0 | ||||
4463 | CMWS | 0 | 0 | |||||||
4464 | CMX | 200 | 5 1/8 | 4 7/8 | 5 1/4 | 0 | ||||
4465 | CMXB | 0 | 0 | |||||||
4466 | CMXBY | 0 | 3.7500 | 7.8750 | 8.0625 | 0 | ||||
4467 | CMXX | 2500 | 10.8750 | 11.0000 | 11.2500 | 10.6250 | 10.7500 | 11.2500 | 27100 | |
4468 | CMXXX | 0 | 0.28 | 2.61 | 2.51 | 370 | ||||
4469 | CMY | 400 | 11 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 3/8 | 700 | |
4470 | CMYC | 500 | 23.5000 | 0 | ||||||
4471 | CMYI | 400 | 28.0000 | 0 | ||||||
4472 | CMYN | 1000 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 17.0000 | 19.0000 | 1000 | |
4473 | CMYP | 0 | 0 | |||||||
4474 | CMYS | 0 | 0 | |||||||
4475 | CMYXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.78 | 2.84 | 11162 | |
4476 | CMZ | 200 | 23 5/8 | 23 | 23 5/8 | 0 | ||||
4477 | CN | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 1000 | |||
4478 | CNA | 100 | 114 1/4 | 113 1/2 | 114 7/8 | 0 | ||||
4479 | CNAGP | 300 | 278.0000 | 0 | ||||||
4480 | CNAN | 0 | 0 | |||||||
4481 | CNAR | 0 | 0 | |||||||
4482 | CNAT | 0 | 0 | |||||||
4483 | CNB | 300 | 30 7/8 | 30 5/8 | 31 1/8 | 0 | ||||
4484 | CNBB | 100 | 48.0000 | 0 | ||||||
4485 | CNBC | 100 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | 100 | |||
4486 | CNBE | 200 | 28 | 28 | 28 1/2 | 28 | 28 | 28 1/2 | 3600 | |
4487 | CNBF | 500 | 29 3/4 | 28 3/4 | 30 | 0 | ||||
4488 | CNBK | 0 | 0 | |||||||
4489 | CNBKA | 5000 | 10 3/16 | 10 1/4 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 10300 | |
4490 | CNBL | 300 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/2 | 19 3/4 | 300 | |
4491 | CNC | 500 | 61 | 61 1/4 | 61 7/8 | 0 | ||||
4492 | CNC,E | / | 0 | 0 | ||||||
4493 | CNCG | 1000 | 4.7500 | 4.5000 | 4.7500 | 4.5000 | 4.5000 | 4.8750 | 16500 | |
4494 | CNCMX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.21 | 0 | |
4495 | CNCP | 300 | 6 1/2 | 6 1/2 | 6 17/32 | 6 1/2 | 6 1/2 | 7 1/4 | 7100 | |
4496 | CNCR | 1000 | 4.0000 | 4.0000 | 5.0000 | 0 | ||||
4497 | CNCT | 800 | 0.3750 | 0 | ||||||
4498 | CNCTX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
4499 | CNCVX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
4500 | CNCpD | 86500 | 52 7/8 | 0 | ||||||
4501 | CNCpE | 10500 | 61 13/32 | 62 | 62 11/16 | 61 13/32 | 44500 | |||
4502 | CND | 700 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 7/16 | 1 9/16 | 700 | |
4503 | CNDA | 0 | 0 | |||||||
4504 | CNDEP | 0 | 0 | |||||||
4505 | CNDI | 300 | 0.0312 | 0 | ||||||
4506 | CNDLV | 0 | 0 | |||||||
4507 | CNDN | 100 | 28 1/8 | 28 1/2 | 28 3/4 | 28 | 28 1/8 | 28 1/4 | 137100 | |
4508 | CNE | 600 | 21 3/4 | 21 3/8 | 22 | 0 | ||||
4509 | CNEB | 0 | 0 | |||||||
4510 | CNEBF | 200 | 8 1/8 | 8 1/8 | 8 5/8 | 300 | ||||
4511 | CNER | 0 | 0 | |||||||
4512 | CNERQ | 5200 | 0.1250 | 0 | ||||||
4513 | CNES | 500 | 6.1250 | 6.1250 | 8.5000 | 0 | ||||
4514 | CNET | 200 | 13 3/4 | 10 | 13 3/4 | 0 | ||||
4515 | CNF | 2500 | 25 5/8 | 25 | 25 3/8 | 0 | ||||
4516 | CNF.A | 0 | 0 | |||||||
4517 | CNFB | 0 | 0 | |||||||
4518 | CNFBF | 0 | 0 | |||||||
4519 | CNFI | 0 | 0 | |||||||
4520 | CNFL | 2700 | 5 19/64 | 5 | 6 | 0 | ||||
4521 | CNG | 200 | 44 1/2 | 44 5/8 | 44 5/8 | 44 1/8 | 44 3/8 | 44 3/4 | 1500 | |
4522 | CNGA | 300 | 4.7500 | 4.7500 | 5.0000 | 0 | ||||
4523 | CNGIF | 0 | 0 | |||||||
4524 | CNGRX | 0 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 0 | |
4525 | CNGT | 5600 | 8.0000 | 0 | ||||||
4526 | CNH | 500 | 31 1/2 | 30 7/8 | 31 3/8 | 0 | ||||
4527 | CNI | 0 | 0 | |||||||
4528 | CNI.PP | 0 | 0 | |||||||
4529 | CNI/PP | 300 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 16 1/8 | 300 | |
4530 | CNI/PPw | 5500 | 15 1/8 | 0 | ||||||
4531 | CNIN | 355 | 536.0000 | 0 | ||||||
4532 | CNIP | 0 | 0 | |||||||
4533 | CNIT | 400 | 35 | 34 3/4 | 35 | 34 3/4 | 34 1/2 | 36 1/2 | 4300 | |
4534 | CNJ | 500 | 11 1/4 | 10 3/8 | 10 7/8 | 0 | ||||
4535 | CNJFX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0 | |
4536 | CNJXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.55 | 2.61 | 300 | |
4537 | CNK | 100 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/4 | 13 3/4 | 100 | |
4538 | CNL | 100 | 27 3/8 | 27 1/4 | 27 7/8 | 0 | ||||
4539 | CNLB | 100 | 0.0100 | 0 | ||||||
4540 | CNLG | 200 | 7 1/2 | 6 3/4 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 13900 | |
4541 | CNLGU | 500 | 15 | 15 | 17 | 0 | ||||
4542 | CNLGW | 3000 | 1 7/8 | 1 1/2 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 82900 | |
4543 | CNLPL | 200 | 45.0000 | 0 | ||||||
4544 | CNLPM | 100 | 27.3750 | 0 | ||||||
4545 | CNLTN | 200 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 200 | |||
4546 | CNLTP | 100 | 28.1250 | 0 | ||||||
4547 | CNMBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
4548 | CNMC | 0 | 0 | |||||||
4549 | CNMCD | 300 | 3 7/8 | 3 7/8 | 4 | 0 | ||||
4550 | CNMD | 500 | 22 1/4 | 23 1/4 | 23 3/4 | 22 | 22 | 22 1/2 | 42900 | |
4551 | CNMRW | 0 | 0 | |||||||
4552 | CNMTX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 16.25 | 0 | |
4553 | CNMW/WS | 0 | 0 | |||||||
4554 | CNMWW | 1000 | 2 | 2 | 2 1/4 | 2 | 1 7/8 | 2 1/8 | 3000 | |
4555 | CNMX | 300 | 3 11/16 | 3 3/8 | 3 11/16 | 3 3/8 | 3 1/2 | 3 11/16 | 8700 | |
4556 | CNMXC | 1000 | 2 1/4 | 2 | 2 3/8 | 0 | ||||
4557 | CNN | 2000 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | ||||
4558 | CNNG | 300 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | 24.0000 | 24.7500 | 300 | |
4559 | CNOGY | 0 | 0 | |||||||
4560 | CNOTB | 100 | 330.0000 | 0 | ||||||
4561 | CNOW | 1000 | 1.0625 | 1.0000 | 2.0000 | 0 | ||||
4562 | CNP | 0 | 0 | |||||||
4563 | CNP.A | 0 | 0 | |||||||
4564 | CNP/A | 100 | 14 1/2 | 0 | ||||||
4565 | CNP/B | 500 | 14 1/2 | 0 | ||||||
4566 | CNPG | 0 | 0 | |||||||
4567 | CNPGF | 10000 | 1 15/32 | 1 1/2 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 120100 | |
4568 | CNPI | 17000 | 0.0050 | 0 | ||||||
4569 | CNPIC | 0 | 0 | |||||||
4570 | CNPL | 0 | 0 | |||||||
4571 | CNPLY | 0 | 0 | |||||||
4572 | CNPWP | 100 | 25.8750 | 200 | ||||||
4573 | CNR | 100 | 22 | 22 | 22 | 22 | 21 7/8 | 22 1/4 | 100 | |
4574 | CNR.I | 0 | 0 | |||||||
4575 | CNRG | 2000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/8 | 2000 | |
4576 | CNRGW | 500 | 4.1250 | 4.1250 | 4.8750 | 0 | ||||
4577 | CNRS | 0 | 0 | |||||||
4578 | CNS | 100 | 19 7/8 | 19 5/8 | 19 7/8 | 19 1/2 | 19 7/8 | 20 1/4 | 24400 | |
4579 | CNSCJ | 0 | 0 | |||||||
4580 | CNSI | 1000 | 9 3/4 | 9 5/8 | 9 7/8 | 9 | 9 1/4 | 10 1/8 | 260700 | |
4581 | CNSK | 200 | 13 3/4 | 12 3/4 | 13 3/4 | 500 | ||||
4582 | CNSKO | 4000 | 31 | 32 | 38 | 0 | ||||
4583 | CNSKP | 100 | 37 | 40 | 42 1/4 | 0 | ||||
4584 | CNSN | 0 | 0 | |||||||
4585 | CNSO | 1000 | 18 1/8 | 18 3/4 | 19 1/4 | 18 1/8 | 18 | 18 1/2 | 9000 | |
4586 | CNSP | 100 | 31 1/4 | 30 3/4 | 31 1/4 | 28 3/4 | 29 1/4 | 31 1/4 | 28200 | |
4587 | CNT | 500 | 23 7/8 | 0 | ||||||
4588 | CNTAX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.87 | 0 | |
4589 | CNTB | 0 | 0 | |||||||
4590 | CNTBX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
4591 | CNTBY | 400 | 5 | 4 1/2 | 5 3/4 | 0 | ||||
4592 | CNTCX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 17.25 | 0 | |
4593 | CNTGP | 100 | 9.7500 | 0 | ||||||
4594 | CNTI | 5000 | 0.5312 | 0.5000 | 0.7500 | 0 | ||||
4595 | CNTK | 5000 | 0.5200 | 0.4500 | 0.5200 | 0.4500 | 0.5000 | 0.5200 | 117000 | |
4596 | CNTL | 500 | 11 | 10 1/8 | 11 | 10 1/8 | 10 | 11 | 1500 | |
4597 | CNTO | 2500 | 30 1/8 | 30 7/8 | 31 | 29 7/8 | 29 7/8 | 30 1/8 | 1437000 | |
4598 | CNTOG | 10 | 117 1/2 | 118 | 118 | 117 1/2 | 117 | 119 | 55 | |
4599 | CNTTX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.87 | 0 | |
4600 | CNTWJ | 0 | 0 | |||||||
4601 | CNTY | 2000 | 1 15/16 | 1 13/16 | 2 1/16 | 0 | ||||
4602 | CNTYW | 5000 | 15/32 | 7/16 | 5/8 | 0 | ||||
4603 | CNTZX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
4604 | CNU | 500 | 33 3/4 | 0 | ||||||
4605 | CNUT | 0 | 0 | |||||||
4606 | CNUU | 100 | 0.0050 | 0.0050 | 0.1250 | 0 | ||||
4607 | CNUUQ | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1200 | 100 | |
4608 | CNUUW | 21400 | 0.0125 | 0 | ||||||
4609 | CNV | 500 | 11 1/2 | 11 3/8 | 11 3/4 | 0 | ||||
4610 | CNVL | 0 | 0 | |||||||
4611 | CNVLZ | 500 | 15/16 | 15/16 | 1 | 0 | ||||
4612 | CNVS | 0 | 0 | |||||||
4613 | CNVSF | 0 | 0 | |||||||
4614 | CNVXG | 10 | 96 | 93 1/2 | 96 | 0 | ||||
4615 | CNVp | 1000 | 10 1/4 | 10 1/8 | 10 1/4 | 0 | ||||
4616 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | ||||
4617 | CNXS | 100 | 18 7/8 | 18 3/4 | 18 7/8 | 18 3/8 | 18 1/2 | 18 7/8 | 198100 | |
4618 | CNYB | 100 | 12.7500 | 0 | ||||||
4619 | CNYBX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 | |
4620 | CNZLX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
4621 | CO | 300 | 6 1/8 | 5 3/4 | 6 1/4 | 0 | ||||
4622 | COA | 200 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 20 | 20 1/2 | 200 | |
4623 | COAGX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
4624 | COAW | 5000 | 2.7500 | 2.6875 | 2.7500 | 2.6875 | 2.6875 | 2.7500 | 63800 | |
4625 | COB | 500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 3/8 | 2500 | |
4626 | COBA | 200 | 21 1/8 | 21 1/8 | 21 1/2 | 21 1/8 | 21 1/8 | 21 1/2 | 66900 | |
4627 | COBB | 2600 | 0.0500 | 0.0500 | 0.0900 | 0 | ||||
4628 | COBFX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.80 | 0 | |
4629 | COBG | 0 | 0 | |||||||
4630 | COBH | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 11 3/4 | 12 1/2 | 100 | |
4631 | COBI | 400 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 19 | 20 1/2 | 400 | |
4632 | COBK | 200 | 18 3/4 | 18 | 18 3/4 | 0 | ||||
4633 | COBR | 800 | 3 5/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 9600 | |
4634 | COCB | 0 | 0 | |||||||
4635 | COCBF | 0 | 0 | |||||||
4636 | COCN | 200 | 7 1/2 | 7 1/2 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 40400 | |
4637 | COCTX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.99 | 0 | |
4638 | COCY | 5000 | 1.0000 | 0 | ||||||
4639 | CODA | 800 | 7 1/2 | 7 1/2 | 7 33/64 | 7 1/2 | 7 1/2 | 7 9/16 | 35900 | |
4640 | CODE | 35000 | 0.2700 | 0.2200 | 0.3000 | 0.2000 | 0.2400 | 0.2900 | 428200 | |
4641 | CODL | 1000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 7/8 | 1800 | |
4642 | CODN | 11600 | 0.0050 | 0.0200 | 0.0200 | 0.0050 | 0.0100 | 0.0400 | 211600 | |
4643 | COE | 1000 | 11 1/8 | 11 | 11 3/8 | 0 | ||||
4644 | COEAX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.98 | 0 | |
4645 | COEBX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
4646 | COEFX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 13.12 | 0 | |
4647 | COES | 5000 | 0.5937 | 0.5625 | 0.6250 | 0.5000 | 0.5312 | 0.6250 | 74000 | |
4648 | COEV | 1000 | 1 3/32 | 1 1/32 | 1 5/32 | 1 1/32 | 1 3/32 | 1 5/32 | 46100 | |
4649 | COEXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 2.75 | 2.80 | 1431 | |
4650 | COF | 100 | 24 3/8 | 24 3/4 | 24 3/4 | 24 3/8 | 24 1/4 | 24 1/2 | 8600 | |
4651 | COFD | 200 | 24 1/4 | 24 | 24 1/4 | 23 7/8 | 23 7/8 | 24 1/4 | 10700 | |
4652 | COFI | 10000 | 29 5/8 | 29 5/8 | 29 7/8 | 29 3/8 | 29 5/8 | 29 7/8 | 77400 | |
4653 | COFM | 52000 | 0.0100 | 0 | ||||||
4654 | COFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.69 | 4.80 | 10977 | |
4655 | COG | 400 | 14 5/8 | 13 1/8 | 13 3/4 | 0 | ||||
4656 | COGBX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | |
4657 | COGI | 300 | 19 3/4 | 19 3/4 | 19 3/4 | 18 3/4 | 18 3/4 | 19 3/4 | 35000 | |
4658 | COGN | 0 | 0 | |||||||
4659 | COGNF | 700 | 38 5/8 | 39 | 39 3/4 | 38 5/8 | 38 5/8 | 39 1/8 | 129400 | |
4660 | COGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.54 | 4.64 | 2240 | |
4661 | COHBX | 0 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0 | |
4662 | COHI | 0 | 0 | |||||||
4663 | COHO | 500 | 4 7/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 1000 | |
4664 | COHR | 3000 | 37 27/32 | 35 3/4 | 38 1/4 | 35 3/4 | 37 1/2 | 37 7/8 | 150300 | |
4665 | COHT | 400 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
4666 | COHTW | 2800 | 1/2 | 1/2 | 1/2 | 1/2 | 1/4 | 1/2 | 2800 | |
4667 | COHU | 100 | 23 | 23 1/4 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 22400 | |
4668 | COI | 500 | 1 | 0 | ||||||
4669 | COIGX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.69 | 0 | |
4670 | COII | 1200 | 1.4375 | 1.3750 | 1.4687 | 1.2500 | 1.3750 | 1.4375 | 50900 | |
4671 | COILH | 2600 | 0.0001 | 0 | ||||||
4672 | COILL | 232000 | 0.0001 | 0 | ||||||
4673 | COILW | 232000 | 0.0001 | 0 | ||||||
4674 | COILZ | 232000 | 0.0001 | 0 | ||||||
4675 | COK | 0 | 0 | |||||||
4676 | COKE | 200 | 34 1/4 | 34 1/4 | 35 | 34 1/4 | 34 1/4 | 35 | 3900 | |
4677 | COL | 100 | 54 5/8 | 54 5/8 | 54 3/4 | 54 3/8 | 54 3/8 | 54 3/4 | 1100 | |
4678 | COLB | 1000 | 12 7/8 | 13 1/8 | 13 1/8 | 12 1/2 | 12 1/2 | 13 | 4500 | |
4679 | COLFX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 9.06 | 0 | |
4680 | COLGX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 15.82 | 0 | |
4681 | COLHX | 0 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 7.13 | 0 | |
4682 | COLIX | 0 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.98 | 0 | |
4683 | COLL | 700 | 1 13/16 | 1 3/4 | 2 | 1 3/4 | 1 5/8 | 1 13/16 | 20200 | |
4684 | COLNX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.58 | 0 | |
4685 | COLO | 500 | 6 13/64 | 5 1/2 | 7 1/2 | 0 | ||||
4686 | COLT | 0 | 0 | |||||||
4687 | COLTX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 14.49 | 0 | |
4688 | COM | 1000 | 5 1/2 | 0 | ||||||
4689 | COMAX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.42 | 0 | |
4690 | COMBX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
4691 | COMCW | 0 | 0 | |||||||
4692 | COME | 1000 | 43.2500 | 0 | ||||||
4693 | COML | 0 | 0 | |||||||
4694 | COMM | 0 | 0 | |||||||
4695 | COMMA | 100 | 49 1/2 | 49 3/4 | 49 3/4 | 49 | 49 | 49 1/2 | 137900 | |
4696 | COMMP | 10000 | 49.5000 | 49.2500 | 49.5000 | 48.7500 | 70700 | |||
4697 | COMP | 0 | 1007.24 | 1003.37 | 1007.63 | 993.71 | 0 | |||
4698 | COMR | 200 | 22 1/8 | 20 | 23 | 19 7/8 | 21 7/8 | 22 1/8 | 880000 | |
4699 | COMS | 1000 | 41 3/8 | 40 5/8 | 42 | 40 3/8 | 41 1/8 | 41 1/4 | 2499400 | |
4700 | COMT | 1500 | 4 5/8 | 4 7/8 | 4 7/8 | 4 3/8 | 4 3/8 | 4 7/8 | 16000 | |
4701 | COMX | 500 | 11/16 | 11/16 | 7/8 | 11/16 | 11/16 | 7/8 | 35100 | |
4702 | CON | 1500 | 22 1/4 | 21 | 21 3/8 | 0 | ||||
4703 | CONAX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.44 | 0 | |
4704 | CONBX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
4705 | COND | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 6 5/8 | 7 1/8 | 6000 | |
4706 | CONE | 1100 | 20 1/4 | 20 3/8 | 20 3/8 | 20 1/4 | 20 1/4 | 20 1/2 | 7600 | |
4707 | CONEX | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | |
4708 | CONG | 0 | 0 | |||||||
4709 | CONGA | 0 | 0 | |||||||
4710 | CONH | 2000 | 0.0250 | 0.0250 | 0.1500 | 0 | ||||
4711 | CONI | 0 | 0 | |||||||
4712 | CONIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
4713 | CONMX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
4714 | CONS | 300 | 14 1/8 | 15 | 15 | 14 | 14 | 15 | 900 | |
4715 | CONSP | 400 | 32 | 32 | 34 | 0 | ||||
4716 | CONT | 2500 | 11 3/8 | 11 5/8 | 11 5/8 | 11 | 11 | 11 1/2 | 27000 | |
4717 | CONW | 1000 | 18 | 18 1/4 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/4 | 5300 | |
4718 | COO/B | 3000 | 90 3/4 | 0 | ||||||
4719 | COOK | 100 | 7 3/8 | 7 1/8 | 7 3/8 | 0 | ||||
4720 | COOL | 2100 | 2.0000 | 2.0000 | 2.0000 | 1.8750 | 1.5000 | 2.5000 | 22300 | |
4721 | COOP | 1000 | 18 1/4 | 19 3/4 | 19 3/4 | 18 | 18 1/4 | 19 | 24100 | |
4722 | COP | 300 | 12 3/4 | 0 | ||||||
4723 | COPF | 100 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 100 | |||
4724 | COPI | 1500 | 13 5/8 | 14 | 14 | 13 1/16 | 13 | 13 5/8 | 61000 | |
4725 | COPL | 0 | 0 | |||||||
4726 | COPLA | 0 | 0 | |||||||
4727 | COPLX | 0 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0 | |
4728 | COPY | 2000 | 10 1/4 | 10 5/16 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 59000 | |
4729 | COR | 200 | 25 | 30 7/8 | 31 5/8 | 0 | ||||
4730 | CORC | 1000 | 5 3/8 | 5 | 5 3/4 | 0 | ||||
4731 | CORD | 2000 | 100 1/4 | 101 | 102 | 98 3/4 | 100 | 100 1/2 | 555500 | |
4732 | CORE | 200 | 10 5/8 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 11 | 19100 | |
4733 | COREX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
4734 | CORR | 20000 | 8 5/8 | 8 9/16 | 8 3/4 | 8 3/8 | 8 1/2 | 8 3/4 | 182800 | |
4735 | CORT | 400 | 16 1/8 | 15 3/4 | 16 1/8 | 0 | ||||
4736 | CORTW | 500 | 6 1/4 | 5 1/2 | 6 1/4 | 5 1/8 | 6 | 7 | 2000 | |
4737 | CORX | 100 | 4 3/4 | 4 1/4 | 5 1/8 | 4 | 4 3/4 | 4 7/8 | 188700 | |
4738 | CORXW | 40000 | 1/64 | 1/32 | 1/8 | 0 | ||||
4739 | CORp | 6700 | 7/16 | 7/16 | 1/2 | 0 | ||||
4740 | CORpTT | 100 | 3/8 | 0 | ||||||
4741 | CORw | 0 | 0 | |||||||
4742 | COS/WS | 0 | 1/4 | 1/2 | 0 | |||||
4743 | COSB | 100 | 17 1/2 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 3700 | |
4744 | COSC | 0 | 0 | |||||||
4745 | COSCA | 500 | 6 | 5 7/8 | 6 | 5 3/4 | 5 3/4 | 6 | 13700 | |
4746 | COSCB | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 5 1/2 | 5 5/8 | 6 1/4 | 1100 | |
4747 | COSF | 0 | 0 | |||||||
4748 | COSFF | 2000 | 9 5/8 | 9 1/2 | 10 3/16 | 9 1/4 | 9 5/8 | 9 3/4 | 140600 | |
4749 | COSI | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/2 | 500 | |
4750 | COSIX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.63 | 0 | |
4751 | COSL | 0 | 0 | |||||||
4752 | COSO | 0 | 0 | |||||||
4753 | COST | 15000 | 13.2500 | 12.5000 | 14.0000 | 0 | ||||
4754 | COSTX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
4755 | COT | 200 | 12 | 11 3/8 | 12 | 0 | ||||
4756 | COTFX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.00 | 0 | |
4757 | COTG | 200 | 3/16 | 7/32 | 1/4 | 3/16 | 3/16 | 1/4 | 109500 | |
4758 | COTL | 0 | 0 | |||||||
4759 | COTN | 267 | 33 5/8 | 32 7/8 | 33 5/8 | 0 | ||||
4760 | COTT | 0 | 0 | |||||||
4761 | COTTF | 100 | 5 13/16 | 5 13/16 | 5 15/16 | 5 13/16 | 5 7/8 | 5 15/16 | 50300 | |
4762 | COTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.57 | 2.61 | 2234 | |
4763 | COU | 3900 | 6 15/16 | 0 | ||||||
4764 | COUN | 100 | 0.5000 | 0 | ||||||
4765 | COV | 700 | 3 9/16 | 0 | ||||||
4766 | COVD | 0 | 0 | |||||||
4767 | COVDY | 0 | 0 | |||||||
4768 | COVT | 30000 | 0.0100 | 0.0001 | 0.0100 | 0 | ||||
4769 | COW | 0 | 0 | |||||||
4770 | COWP | 600 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
4771 | COX | 100 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 21 1/8 | 21 5/8 | 100 | |
4772 | COY | 500 | 13 5/8 | 13 3/4 | 13 7/8 | 0 | ||||
4773 | CP | 300 | 18 5/8 | 18 | 18 5/8 | 0 | ||||
4774 | CPA | 400 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/2 | 400 | |
4775 | CPAK | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 1/2 | 13 1/4 | 100 | |
4776 | CPAXX | 0 | 0.32 | 2.60 | 2.46 | 510 | ||||
4777 | CPB | 100 | 59 1/2 | 59 1/4 | 59 5/8 | 59 | 59 3/8 | 59 3/4 | 500 | |
4778 | CPBI | 700 | 31 3/8 | 31 1/4 | 32 3/4 | 0 | ||||
4779 | CPBS | 0 | 0 | |||||||
4780 | CPC | 200 | 71 1/4 | 71 1/4 | 71 1/4 | 71 1/4 | 70 1/8 | 70 1/2 | 200 | |
4781 | CPCA | 0 | 0 | |||||||
4782 | CPCAY | 0 | 7.8000 | 8.3000 | 0 | |||||
4783 | CPCBX | 0 | 10.65 | 10.65 | 11.15 | 0 | ||||
4784 | CPCI | 500 | 16 3/4 | 16 3/4 | 17 1/8 | 16 5/8 | 16 3/4 | 17 | 9600 | |
4785 | CPCL | 300 | 16 1/2 | 17 3/4 | 17 3/4 | 15 3/4 | 15 3/4 | 16 1/2 | 35300 | |
4786 | CPCO | 1000 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | ||||
4787 | CPCT | 0 | 0 | |||||||
4788 | CPD | 8500 | 26 3/4 | 26 3/4 | 26 7/8 | 26 5/8 | 10700 | |||
4789 | CPDN | 2600 | 45 1/8 | 44 1/2 | 46 1/4 | 44 1/2 | 44 3/4 | 45 1/2 | 122600 | |
4790 | CPEPY | 0 | 0 | |||||||
4791 | CPETY | 0 | 0 | |||||||
4792 | CPEY | 0 | 0 | |||||||
4793 | CPEYF | 0 | 0 | |||||||
4794 | CPFAX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.57 | 0 | |
4795 | CPFC | 100 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3.3750 | 4.5000 | 100 | |
4796 | CPFTF | 0 | 0 | |||||||
4797 | CPFXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.83 | 4.95 | 30310 | |
4798 | CPG | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/8 | 20 | 100 | |
4799 | CPGCX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
4800 | CPGRX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 16.22 | 0 | |
4801 | CPH | 700 | 4 1/8 | 3 3/4 | 4 1/4 | 0 | ||||
4802 | CPHTQ | 1000 | 0.2500 | 0 | ||||||
4803 | CPI | 500 | 8 1/4 | 8 1/8 | 8 1/2 | 0 | ||||
4804 | CPIA | 2000 | 1 1/8 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 6300 | |
4805 | CPIAX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.03 | 0 | |
4806 | CPICX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
4807 | CPIFX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
4808 | CPJ | 100 | 22 3/4 | 22 3/8 | 22 3/4 | 0 | ||||
4809 | CPK | 200 | 15 3/8 | 14 1/2 | 15 1/8 | 0 | ||||
4810 | CPKF | 500 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 500 | |||
4811 | CPL | 200 | 35 3/4 | 35 5/8 | 35 3/4 | 35 5/8 | 35 1/2 | 35 7/8 | 1700 | |
4812 | CPLNY | 500 | 7 5/8 | 7 5/8 | 8 3/8 | 0 | ||||
4813 | CPLX | 300 | 7 1/4 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 14200 | |
4814 | CPLXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.39 | 5.50 | 5241 | |
4815 | CPLY | 1000 | 18 1/4 | 18 1/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 17500 | |
4816 | CPLp | 200 | 69 3/4 | 0 | ||||||
4817 | CPMA | 0 | 0 | |||||||
4818 | CPMG | 200 | 4.9375 | 4.9375 | 4.9375 | 4.9375 | 4.5000 | 5.3750 | 200 | |
4819 | CPMN | 0 | 0 | |||||||
4820 | CPMNY | 5000 | 3 1/2 | 3 11/16 | 3 3/4 | 3 7/16 | 3 5/16 | 3 5/8 | 113500 | |
4821 | CPMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.58 | 5.72 | 5776 | |
4822 | CPMpA | 200 | 27 3/8 | 27 1/4 | 27 3/8 | 27 1/4 | 2100 | |||
4823 | CPNI | 1500 | 1.6250 | 0 | ||||||
4824 | CPNW | 0 | 0 | |||||||
4825 | CPNXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.57 | 2.61 | 4650 | |
4826 | CPOB | 100 | 16.5000 | 0 | ||||||
4827 | CPP | 300 | 13/16 | 0 | ||||||
4828 | CPPKY | 0 | 11.3750 | 11.8750 | 0 | |||||
4829 | CPQ | 100 | 44 3/4 | 44 3/4 | 44 3/4 | 43 1/2 | 44 5/8 | 45 | 6000 | |
4830 | CPQL | 0 | 0 | |||||||
4831 | CPQN | 0 | 0 | |||||||
4832 | CPQT | 0 | 0 | |||||||
4833 | CPRB | 0 | 0 | |||||||
4834 | CPRCQ | 0 | 0 | |||||||
4835 | CPRD | 500 | 11 1/4 | 10 | 11 1/2 | 9 7/8 | 11 1/8 | 11 1/4 | 894800 | |
4836 | CPRO | 500 | 16 1/4 | 15 3/4 | 16 5/8 | 15 1/2 | 15 7/8 | 16 1/4 | 283300 | |
4837 | CPRT | 100 | 28 1/4 | 28 | 29 | 28 | 28 1/4 | 28 3/4 | 162800 | |
4838 | CPRXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.65 | 3.78 | 254 | |
4839 | CPSFX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.57 | 0 | |
4840 | CPSS | 500 | 17 | 17 5/8 | 17 7/8 | 17 | 17 | 17 5/8 | 16000 | |
4841 | CPSX | 10000 | 0.3437 | 0.3437 | 0.4375 | 0 | ||||
4842 | CPT | 400 | 23 5/8 | 23 3/4 | 24 1/8 | 0 | ||||
4843 | CPTH | 100 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.0000 | 100 | |
4844 | CPTL | 1500 | 11 1/8 | 11 3/8 | 11 3/4 | 11 1/8 | 10 7/8 | 11 1/2 | 28500 | |
4845 | CPTNX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
4846 | CPTS | 2000 | 0.0100 | 0 | ||||||
4847 | CPTV | 10000 | 11/16 | 21/32 | 23/32 | 21/32 | 5/8 | 23/32 | 56700 | |
4848 | CPTXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.87 | 2.93 | 429 | |
4849 | CPTY | 0 | 0 | |||||||
4850 | CPU | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 3/4 | 27 1/8 | 100 | |
4851 | CPUBN | 0 | 0 | |||||||
4852 | CPUBO | 100 | 56.5000 | 0 | ||||||
4853 | CPUC | 0 | 0 | |||||||
4854 | CPUL | 0 | 0 | |||||||
4855 | CPUTQ | 0 | 0 | |||||||
4856 | CPVD | 17500 | 0.0001 | 0 | ||||||
4857 | CPVI | 0 | 0 | |||||||
4858 | CPWLM | 100 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | 100 | |||
4859 | CPWLN | 900 | 101.5000 | 101.5000 | 101.5000 | 101.5000 | 900 | |||
4860 | CPWLP | 100 | 76.3750 | 76.3750 | 76.3750 | 76.3750 | 100 | |||
4861 | CPWPN | 100 | 62.2500 | 0 | ||||||
4862 | CPWR | 2100 | 17 1/4 | 17 1/4 | 17 3/4 | 16 3/4 | 16 3/4 | 17 1/4 | 583300 | |
4863 | CPWW | 500 | 6.0000 | 0 | ||||||
4864 | CPX | 500 | 1 1/2 | 1 1/8 | 1 3/4 | 0 | ||||
4865 | CPY | 5000 | 15 5/8 | 14 1/2 | 15 | 0 | ||||
4866 | CQ | 1000 | 18 | 17 5/8 | 18 | 17 5/8 | 17 7/8 | 18 5/8 | 2600 | |
4867 | CQB | 1000 | 13 1/8 | 12 3/4 | 13 1/8 | 0 | ||||
4868 | CQBpA | 200 | 49 7/8 | 0 | ||||||
4869 | CQGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.88 | 4.99 | 19600 | |
4870 | CQMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.99 | 5.10 | 37837 | |
4871 | CQpA | 3200 | 25 7/8 | 25 3/4 | 26 | 25 3/4 | 8600 | |||
4872 | CR | 100 | 37 | 36 5/8 | 37 1/8 | 0 | ||||
4873 | CRA | 500 | 13 1/8 | 0 | ||||||
4874 | CRAA | 2500 | 27 3/4 | 27 | 27 3/4 | 27 | 27 | 27 3/4 | 10500 | |
4875 | CRAD | 0 | 0 | |||||||
4876 | CRADY | 0 | 0 | |||||||
4877 | CRAN | 1000 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 | 8 1/2 | 3000 | |
4878 | CRASF | 0 | 0 | |||||||
4879 | CRAU | 100 | 4.5000 | 1.5000 | 4.5000 | 0 | ||||
4880 | CRAVF | 0 | 0 | |||||||
4881 | CRB | 1000 | 12 5/8 | 0 | ||||||
4882 | CRBDX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
4883 | CRBXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.14 | 4.20 | 386 | |
4884 | CRC | 0 | 23 1/4 | 24 | 0 | |||||
4885 | CRCAY | 0 | 0 | |||||||
4886 | CRCI | 4000 | 10.0000 | 10.0000 | 20.0000 | 0 | ||||
4887 | CRCL | 100 | 27 1/2 | 27 | 28 3/4 | 0 | ||||
4888 | CRCOA | 2000 | 0.0156 | 0 | ||||||
4889 | CRCP | 5000 | 0.0100 | 0.0035 | 0.0100 | 0 | ||||
4890 | CRCS | 25000 | 1.5000 | 1.4375 | 1.6250 | 0 | ||||
4891 | CRCU | 0 | 0 | |||||||
4892 | CRCUF | 0 | 0 | |||||||
4893 | CRCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.13 | 5.27 | 5890 | |
4894 | CRD/A | 300 | 16 | 16 | 16 | 16 | 15 7/8 | 16 1/4 | 300 | |
4895 | CRD/B | 200 | 15 5/8 | 15 7/8 | 16 3/8 | 0 | ||||
4896 | CRDN | 1000 | 6 1/8 | 6 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 22800 | |
4897 | CRDY | 1600 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.1250 | 1600 | |
4898 | CRDYL | 0 | 0 | |||||||
4899 | CRDYW | 100 | 0.0100 | 0 | ||||||
4900 | CRDYZ | 100 | 0.0100 | 0 | ||||||
4901 | CRE | 500 | 24 | 24 | 24 | 24 | 23 7/8 | 24 1/4 | 900 | |
4902 | CREA | 0 | 0 | |||||||
4903 | CREAF | 1000 | 8 3/8 | 8 1/2 | 8 3/4 | 8 3/8 | 8 3/8 | 8 5/8 | 227200 | |
4904 | CREB | 2200 | 5/16 | 9/32 | 5/16 | 9/32 | 3/16 | 5/16 | 37600 | |
4905 | CRED | 1500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 1500 | |
4906 | CREE | 1000 | 11 1/2 | 12 1/4 | 13 | 11 1/4 | 11 1/4 | 11 3/4 | 65400 | |
4907 | CREEX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
4908 | CREGX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
4909 | CREN | 300 | 9 1/8 | 9 1/4 | 9 7/8 | 0 | ||||
4910 | CRF | 1000 | 15 1/8 | 14 1/8 | 14 1/2 | 0 | ||||
4911 | CRFT | 1000 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 3/4 | 1700 | |
4912 | CRFXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.08 | 5.20 | 3594 | |
4913 | CRG | 100 | 10 1/4 | 10 3/8 | 10 7/8 | 0 | ||||
4914 | CRGC | 0 | 0 | |||||||
4915 | CRGCF | 0 | 0 | |||||||
4916 | CRGDX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
4917 | CRGEX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
4918 | CRGRX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
4919 | CRGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.42 | 5.54 | 5057 | |
4920 | CRGp | 2500 | 9 1/8 | 0 | ||||||
4921 | CRH | 2000 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 5 1/2 | 2500 | |
4922 | CRHC | 0 | 0 | |||||||
4923 | CRHCY | 100 | 37 1/2 | 36 1/2 | 37 3/8 | 0 | ||||
4924 | CRI | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 200 | |||
4925 | CRIG | 0 | 0 | |||||||
4926 | CRII | 2000 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.8750 | 2000 | |
4927 | CRIS | 500 | 4.8125 | 4.7500 | 5.2500 | 0 | ||||
4928 | CRIX | 6000 | 1.3750 | 1.2500 | 1.6250 | 1.2500 | 1.2500 | 1.6250 | 24300 | |
4929 | CRIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.09 | 5.20 | 421 | |
4930 | CRJw | 0 | 0 | |||||||
4931 | CRK | 100 | 18 7/8 | 18 1/8 | 18 3/4 | 0 | ||||
4932 | CRL | 4000 | 13 1/2 | 0 | ||||||
4933 | CRLB | 0 | 0 | |||||||
4934 | CRLBF | 500 | 12 1/4 | 12 1/4 | 13 | 12 1/8 | 12 1/4 | 13 | 80200 | |
4935 | CRLC | 200 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 5/8 | 200 | |
4936 | CRLG | 2000 | 1 15/32 | 1 1/2 | 1 1/2 | 1 5/16 | 1 3/8 | 1 5/8 | 27500 | |
4937 | CRLGW | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 1000 | |
4938 | CRLI | 800 | 1 7/8 | 1 1/2 | 1 3/4 | 0 | ||||
4939 | CRLN | 600 | 9 5/16 | 0 | ||||||
4940 | CRLNG | 65 | 110 1/2 | 112 | 115 | 0 | ||||
4941 | CRLTS | 1200 | 8.6250 | 8.6250 | 8.8750 | 0 | ||||
4942 | CRM | 200 | 3 | 2 | 2 5/8 | 0 | ||||
4943 | CRMDQ | 1000 | 0.0001 | 0 | ||||||
4944 | CRML | 0 | 0 | |||||||
4945 | CRMLF | 2000 | 6 3/4 | 6 1/2 | 6 3/4 | 0 | ||||
4946 | CRMQE | 0 | 0 | |||||||
4947 | CRMT | 0 | 0 | |||||||
4948 | CRMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.92 | 5.04 | 5111 | |
4949 | CRNR | 1500 | 14 | 14 1/2 | 14 1/2 | 14 | 13 3/4 | 14 1/2 | 22900 | |
4950 | CRNS | 0 | 0 | |||||||
4951 | CRNSF | 200 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 7700 | |
4952 | CRO | 100 | 20 1/4 | 20 1/8 | 20 3/4 | 0 | ||||
4953 | CROE | 10000 | 0.7000 | 0.6562 | 0.7000 | 0.6562 | 0.6562 | 0.7812 | 20000 | |
4954 | CROK | 0 | 0 | |||||||
4955 | CROKO | 0 | 0 | |||||||
4956 | CROS | 100 | 20 1/2 | 20 1/4 | 20 1/2 | 19 3/4 | 20 | 20 1/2 | 9600 | |
4957 | CROWF | 0 | 0 | |||||||
4958 | CROY | 0 | 0 | |||||||
4959 | CRP | 100 | 17 1/2 | 15 5/8 | 16 1/8 | 0 | ||||
4960 | CRPB | 500 | 14 5/8 | 13 3/4 | 15 1/2 | 13 3/4 | 14 5/8 | 14 7/8 | 37800 | |
4961 | CRPC | 0 | 0 | |||||||
4962 | CRPw | 0 | 0 | |||||||
4963 | CRR | 100 | 68 1/4 | 68 3/4 | 68 3/4 | 68 | 68 1/8 | 68 5/8 | 4400 | |
4964 | CRRA | 3000 | 2.0000 | 1.3750 | 2.0000 | 0 | ||||
4965 | CRRB | 100 | 26 | 24 1/2 | 26 1/4 | 0 | ||||
4966 | CRRC | 3000 | 22 1/4 | 22 3/4 | 23 | 22 1/4 | 22 | 24 1/4 | 11300 | |
4967 | CRRE | 1100 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0050 | 1100 | |
4968 | CRRS | 200 | 5 1/4 | 5 7/16 | 5 7/16 | 5 1/4 | 5 1/4 | 5 7/16 | 20200 | |
4969 | CRRXY | 0 | 0 | |||||||
4970 | CRS | 200 | 38 3/4 | 38 3/8 | 38 7/8 | 0 | ||||
4971 | CRSBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
4972 | CRSC | 0 | 0 | |||||||
4973 | CRSCF | 0 | 0 | |||||||
4974 | CRSE | 1000 | 0.0937 | 0.0937 | 0.1200 | 0 | ||||
4975 | CRSEX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
4976 | CRSI | 600 | 18 1/2 | 17 7/8 | 18 1/2 | 17 7/8 | 17 3/4 | 18 1/2 | 19500 | |
4977 | CRSP | 0 | 0 | |||||||
4978 | CRSXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.68 | 4.79 | 1479 | |
4979 | CRT | 800 | 10 1/4 | 10 | 10 1/2 | 0 | ||||
4980 | CRTCF | 0 | 0 | |||||||
4981 | CRTI | 0 | 0 | |||||||
4982 | CRTL | 0 | 0 | |||||||
4983 | CRTLA | 20 | 311.0000 | 0 | ||||||
4984 | CRTM | 1300 | 3/8 | 1/2 | 1/2 | 3/8 | 3/8 | 15/32 | 41300 | |
4985 | CRTN | 300 | 1 | 5/8 | 1 | 0 | ||||
4986 | CRTQ | 200 | 2 7/16 | 2 5/16 | 2 1/2 | 2 1/4 | 2 5/16 | 2 7/16 | 44400 | |
4987 | CRTT | 1000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1.3750 | 2.3750 | 1000 | |
4988 | CRTV | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 7/16 | 1200 | |
4989 | CRTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.01 | 5.11 | 5333 | |
4990 | CRUS | 3000 | 18 1/4 | 19 1/8 | 19 1/4 | 17 7/8 | 18 1/8 | 18 1/4 | 1164200 | |
4991 | CRUTX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
4992 | CRV | 200 | 5 7/8 | 0 | ||||||
4993 | CRVA | 1300 | 0.2200 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 0.2400 | 52900 | |
4994 | CRVAX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
4995 | CRVL | 2000 | 32 1/2 | 32 3/4 | 33 1/2 | 32 | 32 1/4 | 33 1/2 | 14400 | |
4996 | CRVSQ | 400 | 0.0100 | 0 | ||||||
4997 | CRVTX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
4998 | CRW | 400 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 400 | |||
4999 | CRWF | 2000 | 5 3/4 | 5 1/2 | 6 1/8 | 5 1/2 | 5 1/2 | 6 1/8 | 2400 | |
5000 | CRWN | 10100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 12 | 59900 | |
5001 | CRX | 0 | 0 | |||||||
5002 | CRXN | 50000 | 0.0250 | 0 | ||||||
5003 | CRXXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.88 | 2.94 | 632 | |
5004 | CRYL | 100 | 15 7/8 | 16 3/4 | 16 3/4 | 15 3/4 | 15 3/4 | 16 | 19200 | |
5005 | CRYM | 0 | 0 | |||||||
5006 | CRYOA | 14900 | 0.0937 | 0.0625 | 0.2000 | 0 | ||||
5007 | CRYS | 400 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 4.0000 | 400 | |
5008 | CRYSW | 1000 | 0.8125 | 0.8125 | 0.9375 | 0 | ||||
5009 | CRZB | 0 | 0 | |||||||
5010 | CRZBY | 0 | 47.3750 | 47.7500 | 0 | |||||
5011 | CS | 100 | 70 1/2 | 70 1/2 | 70 1/2 | 70 1/2 | 66 | 69 | 100 | |
5012 | CSA | 300 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 31 3/8 | 31 3/4 | 300 | |
5013 | CSA.A | 0 | 0 | |||||||
5014 | CSAG | 32000 | 0.1250 | 0 | ||||||
5015 | CSAI | 200 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
5016 | CSAR | 9600 | 18 7/8 | 18 7/8 | 19 1/4 | 18 7/8 | 18 7/8 | 19 1/4 | 81100 | |
5017 | CSAT | 500 | 6.2500 | 5.7500 | 6.5000 | 0 | ||||
5018 | CSAXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.84 | 4.94 | 4074 | |
5019 | CSBBX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
5020 | CSBC | 6000 | 9 1/4 | 8 7/8 | 9 1/4 | 0 | ||||
5021 | CSBF | 2000 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/2 | 5500 | |
5022 | CSBI | 500 | 15 3/4 | 15 1/2 | 16 3/4 | 0 | ||||
5023 | CSBK | 1000 | 23 1/4 | 22 3/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 3/4 | 2000 | |
5024 | CSBR | 10000 | 0.0700 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.0900 | 21000 | |
5025 | CSC | 300 | 70 | 70 5/8 | 71 1/4 | 0 | ||||
5026 | CSCA | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 5000 | |
5027 | CSCC | 1000 | 73 1/4 | 71 1/2 | 73 1/2 | 67 1/4 | 72 3/4 | 73 1/4 | 511700 | |
5028 | CSCI | 700 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/2 | 6700 | |
5029 | CSCMY | 0 | 0 | |||||||
5030 | CSCO | 1400 | 70 7/8 | 71 | 72 | 69 7/8 | 70 3/4 | 70 7/8 | 5481900 | |
5031 | CSCXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.12 | 4.18 | 44 | |
5032 | CSDS | 1000 | 30 3/8 | 28 3/4 | 31 1/4 | 28 1/2 | 30 | 30 1/2 | 620200 | |
5033 | CSDpA | 200 | 27 1/4 | 27 1/4 | 27 3/8 | 27 1/4 | 5200 | |||
5034 | CSE | 100 | 41 1/2 | 43 3/4 | 44 1/8 | 0 | ||||
5035 | CSEAX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.57 | 0 | |
5036 | CSEP | 300 | 3 | 2 7/8 | 3 | 2 3/4 | 2 3/4 | 3 | 5400 | |
5037 | CSEQX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
5038 | CSF | 0 | 84.15 | 84.38 | 84.41 | 83.97 | 0 | |||
5039 | CSFC | 1500 | 40 | 39 5/8 | 40 | 0 | ||||
5040 | CSFN | 0 | 0 | |||||||
5041 | CSGFX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 17.04 | 0 | |
5042 | CSGI | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 7/8 | 6 5/8 | 3000 | |
5043 | CSGMX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | |
5044 | CSGTX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.67 | 0 | |
5045 | CSGWX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 16.75 | 0 | |
5046 | CSH | 17000 | 15 3/8 | 0 | ||||||
5047 | CSH.A | 0 | 0 | |||||||
5048 | CSH.B | 0 | 0 | |||||||
5049 | CSHC | 1000 | 0.2000 | 0.2700 | 0.2700 | 0.2000 | 0.2000 | 0.2700 | 11300 | |
5050 | CSHK | 0 | 0 | |||||||
5051 | CSHKY | 0 | 0 | |||||||
5052 | CSI | 200 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 200 | |||
5053 | CSIBX | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 17.51 | 0 | |
5054 | CSICX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
5055 | CSIEX | 0 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 20.05 | 0 | |
5056 | CSIFX | 0 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 31.44 | 0 | |
5057 | CSII | 500 | 14 1/2 | 15 | 15 1/2 | 14 1/2 | 14 1/2 | 14 3/4 | 30700 | |
5058 | CSIM | 1000 | 10 7/8 | 11 3/8 | 11 1/2 | 10 3/4 | 10 3/4 | 11 | 19000 | |
5059 | CSIN | 1500 | 14 7/8 | 14 7/8 | 14 7/8 | 14 1/4 | 14 1/4 | 14 7/8 | 7200 | |
5060 | CSIO | 0 | 0 | |||||||
5061 | CSIOF | 0 | 0 | |||||||
5062 | CSIS | 1500 | 5 1/2 | 6 | 6 | 5 1/2 | 5 1/2 | 5 7/8 | 111900 | |
5063 | CSISW | 1000 | 1 3/8 | 1 3/8 | 1 9/16 | 1 3/8 | 1 3/8 | 1 5/8 | 179500 | |
5064 | CSIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.87 | 4.99 | 1635 | |
5065 | CSJ | 1000 | 26 1/8 | 0 | ||||||
5066 | CSK | 500 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 26 3/4 | 27 5/8 | 500 | |
5067 | CSKC | 100 | 8.0000 | 4.5000 | 9.5000 | 0 | ||||
5068 | CSKK | 0 | 0 | |||||||
5069 | CSKKY | 100 | 31 1/2 | 28 3/4 | 31 1/2 | 0 | ||||
5070 | CSKL | 1500 | 28.0000 | 0 | ||||||
5071 | CSL | 200 | 39 7/8 | 38 3/8 | 39 1/4 | 0 | ||||
5072 | CSLI | 4000 | 9 1/2 | 9 1/8 | 9 5/8 | 0 | ||||
5073 | CSLM | 0 | 0 | |||||||
5074 | CSLMF | 2500 | 2 | 1 7/8 | 2 1/16 | 0 | ||||
5075 | CSLR | 600 | 3 | 2 7/8 | 3 3/16 | 0 | ||||
5076 | CSLV | 10000 | 0.9375 | 1.0000 | 1.0000 | 0.9375 | 0.9375 | 1.1250 | 12700 | |
5077 | CSLX | 1000 | 1 3/16 | 1 3/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 1/4 | 13800 | |
5078 | CSM | 100 | 15 5/8 | 14 1/2 | 14 7/8 | 0 | ||||
5079 | CSMA | 100 | 0.1250 | 0.1250 | 1.6250 | 0 | ||||
5080 | CSMBX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.76 | 0 | |
5081 | CSMIX | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 23.77 | 0 | |
5082 | CSMO | 100 | 5/8 | 11/16 | 15/16 | 0 | ||||
5083 | CSMS | 100 | 2.2500 | 0 | ||||||
5084 | CSMT | 1800 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
5085 | CSMTC | 0 | 0 | |||||||
5086 | CSMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.56 | 4.65 | 613 | |
5087 | CSN | 200 | 34 1/8 | 33 5/8 | 34 3/8 | 33 5/8 | 34 1/8 | 34 5/8 | 8200 | |
5088 | CSNG | 0 | 0 | |||||||
5089 | CSNN | 0 | 0 | |||||||
5090 | CSNNY | 0 | 0 | |||||||
5091 | CSNO | 100 | 7 1/8 | 7 1/8 | 7 1/4 | 7 1/8 | 7 1/8 | 7 1/4 | 18800 | |
5092 | CSNR | 100 | 2 13/16 | 2 13/16 | 3 | 2 13/16 | 2 13/16 | 3 | 8400 | |
5093 | CSNRW | 100 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 1/2 | 100 | |
5094 | CSNS | 0 | 0 | |||||||
5095 | CSO | 0 | 290.04 | 0 | ||||||
5096 | CSOPF | 0 | 0 | |||||||
5097 | CSOY | 0 | 0 | |||||||
5098 | CSP | 3800 | 11 | 10 7/8 | 11 | 10 7/8 | 14600 | |||
5099 | CSPC | 500 | 2.6250 | 1.8750 | 3.3750 | 0 | ||||
5100 | CSPI | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 9 1/4 | 1000 | |
5101 | CSPLF | 200 | 6 5/8 | 6 11/16 | 6 11/16 | 6 5/16 | 6 3/8 | 6 5/8 | 40100 | |
5102 | CSPN | 2000 | 0.0120 | 0.0120 | 0.0400 | 0 | ||||
5103 | CSR | 5700 | 27 1/4 | 27 1/8 | 27 1/2 | 0 | ||||
5104 | CSRCQ | 0 | 0 | |||||||
5105 | CSRE | 1000 | 22 | 23 3/4 | 23 3/4 | 21 1/4 | 21 | 22 | 126000 | |
5106 | CSRH | 1000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
5107 | CSRLF | 0 | 0 | |||||||
5108 | CSRLY | 0 | 0 | |||||||
5109 | CSRR | 0 | 0 | |||||||
5110 | CSRSX | 0 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0 | |
5111 | CSS | 200 | 22 1/4 | 20 3/8 | 21 | 0 | ||||
5112 | CSS.A | 0 | 0 | |||||||
5113 | CSSBX | 0 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0 | |
5114 | CST | 1000 | 23 1/2 | 23 1/8 | 23 7/8 | 0 | ||||
5115 | CST.A | 0 | 0 | |||||||
5116 | CSTA | 1000 | 0.4750 | 0.6000 | 0.6000 | 0.4750 | 0.4687 | 0.5300 | 46900 | |
5117 | CSTB | 100 | 13 | 13 5/8 | 13 5/8 | 13 | 13 | 13 3/4 | 1400 | |
5118 | CSTC | 0 | 0 | |||||||
5119 | CSTF | 25000 | 34 1/4 | 34 1/4 | 34 1/4 | 33 3/4 | 33 3/4 | 34 1/2 | 118700 | |
5120 | CSTGX | 0 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 22.41 | 0 | |
5121 | CSTI | 0 | 0 | |||||||
5122 | CSTIF | 0 | 0 | |||||||
5123 | CSTL | 1000 | 7 3/8 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 16500 | |
5124 | CSTM | 200 | 24 1/4 | 23 7/8 | 24 3/8 | 23 7/8 | 24 1/4 | 24 5/8 | 23600 | |
5125 | CSTN | 2000 | 8 11/16 | 8 11/16 | 8 3/4 | 0 | ||||
5126 | CSTS | 0 | 0 | |||||||
5127 | CSTW | 20 | 576.0000 | 0 | ||||||
5128 | CSTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.96 | 3.02 | 530 | |
5129 | CSUN | 0 | 0 | |||||||
5130 | CSUZ | 0 | 0 | |||||||
5131 | CSUZY | 0 | 0 | |||||||
5132 | CSVC | 0 | 0 | |||||||
5133 | CSVG | 700 | 52.0000 | 0 | ||||||
5134 | CSW | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/4 | 1000 | |
5135 | CSWC | 600 | 54 1/2 | 54 1/2 | 54 1/2 | 54 1/2 | 53 1/4 | 54 1/2 | 1900 | |
5136 | CSX | 100 | 44 1/2 | 43 | 44 | 0 | ||||
5137 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | |||||
5138 | CSY | 0 | 84.15 | 0.84 | 84.15 | 0.83 | 0 | |||
5139 | CSYI | 1000 | 5 1/8 | 5 1/8 | 5 3/8 | 5 | 4 7/8 | 5 1/8 | 29200 | |
5140 | CSZ | 0 | 84.15 | 0.84 | 84.15 | 0.83 | 0 | |||
5141 | CSZ.A | 0 | 0 | |||||||
5142 | CT | 400 | 1 1/4 | 0 | ||||||
5143 | CTA | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/8 | 14 3/8 | 100 | |
5144 | CTAL | 10000 | 4 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/8 | 30500 | |
5145 | CTAS | 1000 | 43 3/4 | 44 1/2 | 44 1/2 | 43 1/4 | 43 1/4 | 44 | 80100 | |
5146 | CTAXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.18 | 5.35 | 28943 | |
5147 | CTB | 1000 | 23 1/8 | 23 1/8 | 23 1/4 | 23 1/8 | 23 1/8 | 23 1/4 | 1700 | |
5148 | CTBK | 1000 | 14 1/4 | 14 | 14 1/4 | 14 | 14 1/4 | 15 | 1100 | |
5149 | CTBP | 500 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 13.5000 | 15.0000 | 500 | |
5150 | CTBR | 0 | 0 | |||||||
5151 | CTBX | 0 | 0 | |||||||
5152 | CTC | 200 | 85 3/4 | 83 | 84 3/8 | 0 | ||||
5153 | CTCQ | 500 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 2500 | |
5154 | CTCW | 800 | 43.5000 | 0 | ||||||
5155 | CTCXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 3.39 | 3.47 | 3214 | |
5156 | CTDI | 1600 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 3.0000 | 1600 | |
5157 | CTDL | 0 | 0 | |||||||
5158 | CTDLL | 100 | 29.6250 | 29.6250 | 29.6250 | 29.6250 | 100 | |||
5159 | CTDLN | 200 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | 200 | |||
5160 | CTDLO | 0 | 0 | |||||||
5161 | CTDN | 700 | 34.0000 | 0 | ||||||
5162 | CTDVB | 1500 | 0.0900 | 0.0400 | 0.0900 | 0 | ||||
5163 | CTE | 800 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | ||||
5164 | CTEA | 200 | 22 | 21 | 23 | 21 | 22 | 22 3/4 | 133900 | |
5165 | CTEBX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | |
5166 | CTEC | 900 | 3 1/4 | 3 1/2 | 3 1/2 | 3 | 3 | 3 1/4 | 13300 | |
5167 | CTED | 0 | 0 | |||||||
5168 | CTEL | 0 | 0 | |||||||
5169 | CTELQ | 5000 | 1.5000 | 1.2500 | 1.5000 | 1.2500 | 1.3125 | 1.5625 | 11600 | |
5170 | CTESX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 14.03 | 0 | |
5171 | CTEX | 2000 | 33 3/4 | 33 1/2 | 34 1/4 | 33 1/4 | 33 3/4 | 34 1/4 | 208200 | |
5172 | CTEXB | 1000 | 34 | 33 1/2 | 34 | 33 | 33 3/4 | 34 1/4 | 59500 | |
5173 | CTEXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.69 | 2.73 | 3086 | |
5174 | CTF | 1000 | 17 5/8 | 0 | ||||||
5175 | CTFC | 400 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/4 | 5900 | |
5176 | CTFG | 600 | 24 3/4 | 22 3/4 | 24 3/4 | 22 3/4 | 24 | 24 3/4 | 55600 | |
5177 | CTFLX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.97 | 0 | |
5178 | CTFMX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
5179 | CTFXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.58 | 2.62 | 236 | |
5180 | CTG | 700 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 16 7/8 | 17 5/8 | 700 | |
5181 | CTGR | 0 | 0 | |||||||
5182 | CTGSP | 100 | 3.1250 | 0 | ||||||
5183 | CTGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.66 | 4.75 | 5347 | |
5184 | CTH | 1500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 1500 | |||
5185 | CTHL | 5000 | 1.1562 | 1.1562 | 1.1562 | 1.1562 | 1.1562 | 1.2500 | 5000 | |
5186 | CTI | 800 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 800 | |||
5187 | CTIG | 3000 | 0.3125 | 0.3281 | 0.4687 | 0 | ||||
5188 | CTII | 400 | 16 7/8 | 17 1/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 | 65400 | |
5189 | CTIM | 0 | 0 | |||||||
5190 | CTIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.43 | 2.48 | 1086 | |
5191 | CTK | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 100 | |||
5192 | CTKS | 1200 | 0.0008 | 0 | ||||||
5193 | CTKSZ | 0 | 0 | |||||||
5194 | CTKT | 100 | 0.7500 | 0.6250 | 1.5000 | 0 | ||||
5195 | CTL | 100 | 32 3/4 | 32 5/8 | 33 1/8 | 0 | ||||
5196 | CTLBX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.51 | 0 | |
5197 | CTLCX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.74 | 0 | |
5198 | CTLD | 0 | 0 | |||||||
5199 | CTLF | 0 | 0 | |||||||
5200 | CTLI | 3000 | 11 1/2 | 11 1/2 | 11 11/16 | 11 3/8 | 11 1/4 | 11 1/2 | 44900 | |
5201 | CTLN | 100 | 50.7500 | 50.7500 | 53.5000 | 0 | ||||
5202 | CTLO | 900 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | ||||
5203 | CTLR | 0 | 0 | |||||||
5204 | CTMC | 2000 | 2 | 1 31/32 | 2 | 1 7/8 | 1 15/16 | 2 | 49500 | |
5205 | CTME | 1000 | 23/32 | 5/8 | 23/32 | 0 | ||||
5206 | CTMEQ | 1000 | 15/16 | 1 1/32 | 1 1/32 | 15/16 | 15/16 | 1 | 122600 | |
5207 | CTMI | 2000 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 26800 | |
5208 | CTMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.52 | 3.59 | 17970 | |
5209 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | ||||
5210 | CTND | 1000 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 1/2 | 3500 | |
5211 | CTO | 500 | 15 5/8 | 0 | ||||||
5212 | CTOHX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.85 | 0 | |
5213 | CTON | 1000 | 2.0000 | 2.0000 | 4.5000 | 0 | ||||
5214 | CTP | 100 | 15 3/4 | 15 7/8 | 15 7/8 | 15 5/8 | 15 5/8 | 16 | 1400 | |
5215 | CTPI | 1300 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0600 | 0.0900 | 1300 | |
5216 | CTPPL | 200 | 56.2500 | 56.2500 | 56.2500 | 56.2500 | 200 | |||
5217 | CTPTF | 0 | 0 | |||||||
5218 | CTPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.75 | 4.86 | 13785 | |
5219 | CTPp | 100 | 40 1/2 | 0 | ||||||
5220 | CTPpA | 100 | 96 3/8 | 0 | ||||||
5221 | CTRA | 1000 | 6 1/16 | 6 1/4 | 6 1/4 | 5 1/2 | 5 1/2 | 6 1/4 | 123500 | |
5222 | CTRI | 0 | 0 | |||||||
5223 | CTRIS | 500 | 4 1/2 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 1500 | |
5224 | CTRL | 100 | 11 3/4 | 11 3/4 | 12 1/4 | 0 | ||||
5225 | CTRN | 100 | 14 1/2 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 38500 | |
5226 | CTRS | 1000 | 0.0093 | 0 | ||||||
5227 | CTRX | 10000 | 2 9/16 | 2 5/8 | 2 3/4 | 2 1/2 | 2 9/16 | 2 11/16 | 75200 | |
5228 | CTRY | 300 | 6.3000 | 6.0000 | 6.3000 | 6.0000 | 6.0000 | 6.5000 | 8100 | |
5229 | CTS | 500 | 36 7/8 | 36 3/8 | 36 3/4 | 0 | ||||
5230 | CTSC | 700 | 23 1/4 | 23 3/4 | 25 1/4 | 22 13/16 | 23 1/4 | 23 3/4 | 290600 | |
5231 | CTSX | 0 | 0 | |||||||
5232 | CTSXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.00 | 5.11 | 4369 | |
5233 | CTT | 300 | 11 3/8 | 10 1/2 | 11 5/8 | 10 1/2 | 4800 | |||
5234 | CTTA | 0 | 0 | |||||||
5235 | CTTAY | 0 | 0 | |||||||
5236 | CTTDY | 0 | 0 | |||||||
5237 | CTTLX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 17.98 | 0 | |
5238 | CTTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.66 | 4.76 | 7454 | |
5239 | CTU | 300 | 12 3/8 | 11 5/8 | 12 3/8 | 11 5/8 | 2900 | |||
5240 | CTUS | 0 | 0 | |||||||
5241 | CTVB | 2000 | 11.0000 | 0 | ||||||
5242 | CTWS | 1000 | 27 1/2 | 27 1/2 | 28 | 27 1/2 | 27 1/4 | 28 | 4000 | |
5243 | CTWSP | 0 | 0 | |||||||
5244 | CTWXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.77 | 4.86 | 3807 | |
5245 | CTX | 600 | 28 7/8 | 29 5/8 | 29 5/8 | 28 7/8 | 28 3/4 | 29 1/8 | 3200 | |
5246 | CTXC | 0 | 0 | |||||||
5247 | CTXR | 0 | 0 | |||||||
5248 | CTXS | 3000 | 27 | 27 1/4 | 27 3/4 | 27 | 27 | 27 3/4 | 31900 | |
5249 | CTYA | 1900 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 1/8 | 8 1/4 | 115000 | |
5250 | CTYFN | 4700 | 0.0100 | 0 | ||||||
5251 | CTYS | 500 | 19.0000 | 19.0000 | 22.0000 | 0 | ||||
5252 | CTZ | 100 | 12 1/4 | 11 3/4 | 12 3/8 | 0 | ||||
5253 | CTZN | 400 | 35 3/8 | 35 1/2 | 36 | 35 | 35 1/4 | 36 | 62100 | |
5254 | CTZP | 0 | 0 | |||||||
5255 | CTZV | 0 | 0 | |||||||
5256 | CU | 100 | 34 3/8 | 34 | 34 3/8 | 33 7/8 | 34 1/8 | 34 5/8 | 500 | |
5257 | CUARX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
5258 | CUB | 100 | 24 1/4 | 24 1/2 | 25 3/8 | 0 | ||||
5259 | CUBA | 200 | 5 7/8 | 5 7/8 | 6 1/4 | 0 | ||||
5260 | CUBE | 500 | 53 1/4 | 51 3/4 | 54 1/2 | 51 | 53 | 53 3/4 | 1322100 | |
5261 | CUBN | 100 | 11 1/4 | 10 3/4 | 11 1/4 | 10 1/4 | 10 1/2 | 11 1/4 | 34000 | |
5262 | CUC | 1000 | 47 1/2 | 0 | ||||||
5263 | CUCAX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | |
5264 | CUCM | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0312 | 0.5000 | 1000 | |
5265 | CUCN | 1500 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
5266 | CUCO | 700 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | ||||
5267 | CUEGX | 0 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | |
5268 | CUFIX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
5269 | CUGGX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0 | |
5270 | CUGXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.65 | 4.75 | 13466 | |
5271 | CUIEX | 0 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0 | |
5272 | CUIGX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
5273 | CUL | 400 | 23 7/8 | 23 1/2 | 23 7/8 | 0 | ||||
5274 | CULP | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 2100 | |
5275 | CULT | 0 | 0 | |||||||
5276 | CUM | 100 | 35 3/8 | 35 3/4 | 35 3/4 | 35 3/8 | 35 3/8 | 35 3/4 | 600 | |
5277 | CUMB | 4000 | 0.6250 | 0.5000 | 0.6250 | 0.5000 | 0.5000 | 0.7500 | 14500 | |
5278 | CUMC | 1500 | 5.0000 | 0.6250 | 4.5000 | 0 | ||||
5279 | CUNB | 500 | 13 1/4 | 13 1/4 | 13 3/4 | 500 | ||||
5280 | CUO | 200 | 12 | 0 | ||||||
5281 | CUPK | 0 | 0 | |||||||
5282 | CUPU | 5000 | 0.0300 | 0 | ||||||
5283 | CUR | 1600 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 2100 | |||
5284 | CURE | 2500 | 14 3/4 | 14 7/8 | 15 1/4 | 14 3/4 | 14 3/4 | 15 | 202000 | |
5285 | CUS | 100 | 1 7/8 | 0 | ||||||
5286 | CUSA | 500 | 3 1/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 1300 | |
5287 | CUSAW | 400 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 | 400 | |
5288 | CUSBX | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 | |
5289 | CUSGX | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 7.09 | 0 | |
5290 | CUSI | 0 | 0 | |||||||
5291 | CUSIF | 1000 | 15/16 | 31/32 | 1 1/32 | 15/16 | 7/8 | 15/16 | 122200 | |
5292 | CUSTX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
5293 | CUSWF | 2000 | 1/2 | 7/16 | 9/16 | 0 | ||||
5294 | CUSXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.90 | 4.97 | 3844 | |
5295 | CUTBX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
5296 | CUTC | 300 | 3/4 | 3/4 | 7/8 | 0 | ||||
5297 | CUTLX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.94 | 0 | |
5298 | CUTS | 500 | 6 1/4 | 5 7/8 | 6 1/4 | 5 5/8 | 5 7/8 | 6 1/4 | 69300 | |
5299 | CUWR | 600 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
5300 | CUYA | 500 | 5.1250 | 0 | ||||||
5301 | CUZ | 100 | 19 1/4 | 19 1/8 | 19 1/2 | 0 | ||||
5302 | CUw | 0 | 0 | |||||||
5303 | CV | 300 | 13 5/8 | 14 1/8 | 14 5/8 | 0 | ||||
5304 | CVAIF | 0 | 0 | |||||||
5305 | CVAL | 2500 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 1/4 | 20 | 2500 | |
5306 | CVAN | 200 | 14 | 13 3/4 | 14 1/4 | 13 1/4 | 13 1/2 | 14 | 110600 | |
5307 | CVAS | 500 | 4 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 8500 | |
5308 | CVB | 200 | 13 1/4 | 0 | ||||||
5309 | CVBC | 0 | 0 | |||||||
5310 | CVBK | 600 | 19 1/2 | 18 | 19 1/2 | 0 | ||||
5311 | CVC | 100 | 55 5/8 | 55 5/8 | 55 5/8 | 55 5/8 | 55 3/4 | 56 3/8 | 100 | |
5312 | CVCO | 1000 | 13 1/4 | 13 5/8 | 13 5/8 | 13 | 13 1/4 | 13 3/4 | 1800 | |
5313 | CVCp | 500 | 28 3/8 | 28 1/4 | 28 3/8 | 28 1/4 | 1700 | |||
5314 | CVDE | 1600 | 0.2500 | 0.2187 | 0.3750 | 0 | ||||
5315 | CVDF | 3000 | 1.3437 | 1.3437 | 1.3437 | 1.3437 | 1.3437 | 1.4375 | 3000 | |
5316 | CVDI | 8000 | 5/*** | 0 | ||||||
5317 | CVE | 600 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 7/8 | 600 | |
5318 | CVE.V | 0 | 0 | |||||||
5319 | CVEAX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
5320 | CVEIX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | |
5321 | CVEM | 2000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
5322 | CVENA | 0 | 0 | |||||||
5323 | CVERX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 13.41 | 0 | |
5324 | CVESX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
5325 | CVF | 200 | 25 | 0 | ||||||
5326 | CVFIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
5327 | CVFJ | 5900 | 3.2500 | 3.2500 | 3.5000 | 0 | ||||
5328 | CVFSX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
5329 | CVGSX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
5330 | CVGT | 0 | 0 | |||||||
5331 | CVI | 1500 | 11 1/8 | 0 | ||||||
5332 | CVIA | 25000 | 0.4100 | 0.4375 | 0.4600 | 0.4100 | 0.3750 | 0.4687 | 101900 | |
5333 | CVIC | 200 | 18.5000 | 18.0000 | 18.5000 | 18.0000 | 18.0000 | 18.5000 | 1200 | |
5334 | CVII | 1000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
5335 | CVIT | 15000 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
5336 | CVL | 0 | 0 | |||||||
5337 | CVLY | 100 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | 100 | |||
5338 | CVN | 1000 | 13 1/4 | 12 3/4 | 13 1/4 | 12 3/4 | 13 1/8 | 13 1/2 | 3500 | |
5339 | CVNR | 700 | 0.2187 | 0.2187 | 0.3100 | 0 | ||||
5340 | CVOL | 100 | 56.0000 | 52.7500 | 56.0000 | 52.0000 | 53.0000 | 56.0000 | 28100 | |
5341 | CVP.A | 0 | 0 | |||||||
5342 | CVR | 100 | 31 1/4 | 0 | ||||||
5343 | CVT | 400 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | ||||
5344 | CVTA | 2800 | 8 3/4 | 10 3/4 | 10 3/4 | 8 1/2 | 8 1/2 | 9 1/4 | 69200 | |
5345 | CVTI | 100 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 24000 | |
5346 | CVTIX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
5347 | CVTSX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
5348 | CVTY | 1000 | 18 5/8 | 18 5/8 | 18 3/4 | 18 1/4 | 18 1/2 | 18 3/4 | 425300 | |
5349 | CVUS | 0 | 0 | |||||||
5350 | CVX | 0 | 0 | |||||||
5351 | CVXp | 1000 | 79 1/2 | 0 | ||||||
5352 | CVXpB | 100 | 77 | 0 | ||||||
5353 | CVXpL | 150 | 70 | 0 | ||||||
5354 | CVXpT | 500 | 23 1/2 | 23 | 23 1/2 | 23 | 1700 | |||
5355 | CW | 100 | 53 3/4 | 51 1/2 | 52 1/2 | 0 | ||||
5356 | CWB | 0 | 323.60 | 320.09 | 323.60 | 315.36 | 0 | |||
5357 | CWBFX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 18.05 | 0 | |
5358 | CWBS | 700 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 9.7500 | 700 | |
5359 | CWCI | 0 | 0 | |||||||
5360 | CWCO | 0 | 0 | |||||||
5361 | CWCOF | 8000 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 8000 | |
5362 | CWE | 0 | 0 | |||||||
5363 | CWEI | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/4 | 3 1/4 | 3 3/4 | 4000 | |
5364 | CWEX | 100 | 0.0500 | 0.0500 | 0.1250 | 0 | ||||
5365 | CWEXJ | 0 | 5/16 | 5/8 | 0 | |||||
5366 | CWEpC | 300 | 25 3/8 | 0 | ||||||
5367 | CWEpD | 300 | 25 | 0 | ||||||
5368 | CWEpE | 11700 | 95 3/4 | 0 | ||||||
5369 | CWEpF | 100 | 99 1/2 | 0 | ||||||
5370 | CWEpI | 250 | 98 5/8 | 0 | ||||||
5371 | CWEpJ | 0 | 0 | |||||||
5372 | CWEpK | 300 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 300 | |||
5373 | CWEpT | 300 | 26 1/4 | 26 1/8 | 26 1/4 | 26 | 8000 | |||
5374 | CWGIX | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 21.58 | 0 | |
5375 | CWH | 0 | 0 | |||||||
5376 | CWID | 700 | 19.7500 | 0 | ||||||
5377 | CWII | 2900 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 1/2 | 1 11/16 | 2900 | |
5378 | CWIIW | 15500 | 1/4 | 3/32 | 1/4 | 0 | ||||
5379 | CWKT | 0 | 0 | |||||||
5380 | CWKTF | 3500 | 1 1/8 | 1 5/32 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 267500 | |
5381 | CWL | 0 | 0 | |||||||
5382 | CWL.A | 0 | 0 | |||||||
5383 | CWLM | 0 | 0 | |||||||
5384 | CWLO | 400 | 12.2500 | 0 | ||||||
5385 | CWLR | 7500 | 21 | 20 3/8 | 21 | 20 3/8 | 20 3/8 | 22 | 7600 | |
5386 | CWLRV | 300 | 19 1/2 | 19 1/2 | 22 1/2 | 0 | ||||
5387 | CWM | 600 | 16 5/8 | 16 1/4 | 16 5/8 | 16 1/4 | 16 1/2 | 16 7/8 | 3300 | |
5388 | CWN | 200 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 3/8 | 200 | |
5389 | CWNOX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.56 | 0 | |
5390 | CWNPF | 300 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 17300 | |
5391 | CWOC | 100 | 3.7500 | 0 | ||||||
5392 | CWOV | 5000 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
5393 | CWP | 200 | 20 7/8 | 20 1/2 | 20 7/8 | 20 1/2 | 20 3/4 | 21 1/8 | 600 | |
5394 | CWPS | 3700 | 10.0000 | 9.0000 | 11.0000 | 0 | ||||
5395 | CWRC | 15500 | 0.1400 | 0.1562 | 0.2812 | 0 | ||||
5396 | CWRK | 0 | 0 | |||||||
5397 | CWS | 0 | 365.79 | 0 | ||||||
5398 | CWT | 100 | 35 3/8 | 35 1/8 | 35 3/8 | 35 1/8 | 200 | |||
5399 | CWTI | 0 | 0 | |||||||
5400 | CWTRP | 400 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | 400 | |||
5401 | CWTS | 500 | 9/16 | 9/16 | 5/8 | 0 | ||||
5402 | CWVGX | 0 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 18.26 | 0 | |
5403 | CWX | 0 | 325.09 | 318.76 | 325.19 | 316.32 | 0 | |||
5404 | CX | 300 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 4400 | |
5405 | CXA | 0 | 313.09 | 315.80 | 316.17 | 312.94 | 0 | |||
5406 | CXA.A | 0 | 0 | |||||||
5407 | CXA.B | 0 | 0 | |||||||
5408 | CXC/WS | 17500 | 64 1/8 | 64 1/8 | 64 1/8 | 64 1/8 | 17500 | |||
5409 | CXCSQ | 7900 | 0.4375 | 0.5000 | 0.5000 | 0.4375 | 0.3125 | 0.5000 | 21400 | |
5410 | CXCw | 0 | 26 1/4 | 27 | 0 | |||||
5411 | CXE | 100 | 8 | 8 | 8 1/8 | 0 | ||||
5412 | CXH | 1100 | 10 1/8 | 9 7/8 | 10 1/2 | 0 | ||||
5413 | CXHYX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.87 | 0 | |
5414 | CXIM | 1000 | 3 11/16 | 3 3/4 | 3 13/16 | 3 11/16 | 3 5/8 | 3 3/4 | 30900 | |
5415 | CXIP | 0 | 0 | |||||||
5416 | CXIPY | 3000 | 18 1/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 1/2 | 129800 | |
5417 | CXMIX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.46 | 0 | |
5418 | CXMNX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.72 | 0 | |
5419 | CXMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.89 | 2.96 | 192 | |
5420 | CXOGX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.12 | 0 | |
5421 | CXP | 1000 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/4 | 14 1/2 | 1000 | |
5422 | CXS | 0 | 314.61 | 0 | ||||||
5423 | CXSN | 0 | 0 | |||||||
5424 | CXSNF | 500 | 4 5/8 | 4 1/2 | 5 | 0 | ||||
5425 | CXT | 500 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 500 | |||
5426 | CXTC | 0 | 0 | |||||||
5427 | CXTG | 0 | 0 | |||||||
5428 | CXW | 24500 | 14 19/32 | 14 19/32 | 14 19/32 | 14 19/32 | 24500 | |||
5429 | CXX | 0 | 325.09 | 318.76 | 325.19 | 316.32 | 0 | |||
5430 | CXY | 500 | 34 5/8 | 32 1/8 | 32 3/4 | 0 | ||||
5431 | CY | 200 | 11 | 11 1/4 | 11 3/8 | 11 | 10 7/8 | 11 1/4 | 21200 | |
5432 | CYAN | 500 | 10 1/2 | 11 | 11 | 10 1/4 | 10 3/8 | 10 3/4 | 13500 | |
5433 | CYB/WS | 0 | 0 | |||||||
5434 | CYB/XW | 0 | 0 | |||||||
5435 | CYBA | 500 | 19.5000 | 0 | ||||||
5436 | CYBD | 15000 | 3.5000 | 3.7500 | 3.7500 | 3.5000 | 3.5625 | 3.6875 | 29300 | |
5437 | CYBE | 200 | 27 1/2 | 29 1/4 | 29 1/4 | 27 1/4 | 27 1/2 | 28 | 117100 | |
5438 | CYBK | 0 | 0 | |||||||
5439 | CYBR | 1525 | 1 5/8 | 1 3/8 | 1 7/8 | 0 | ||||
5440 | CYBRP | 1000 | 13/16 | 13/16 | 1 | 0 | ||||
5441 | CYBRW | 1000 | 1/16 | 0 | ||||||
5442 | CYBRZ | 1000 | 1/32 | 0 | ||||||
5443 | CYBT | 0 | 0 | |||||||
5444 | CYBX | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 5 1/4 | 5 1/4 | 6 1/4 | 15800 | |
5445 | CYBp | 0 | 0 | |||||||
5446 | CYC | 0 | 329.94 | 331.03 | 331.96 | 328.65 | 0 | |||
5447 | CYCL | 1000 | 16 7/16 | 17 1/8 | 17 1/8 | 16 3/8 | 16 3/8 | 16 3/4 | 49500 | |
5448 | CYCMB | 0 | 0 | |||||||
5449 | CYCO | 1000 | 0.5000 | 0.2500 | 0.6250 | 0 | ||||
5450 | CYD | 700 | 9 1/4 | 8 7/8 | 9 1/4 | 0 | ||||
5451 | CYDS | 500 | 1 1/4 | 1 7/16 | 1 7/16 | 15/16 | 1 | 1 1/4 | 70500 | |
5452 | CYE | 1000 | 22 7/8 | 22 1/2 | 22 7/8 | 22 1/2 | 22 1/2 | 23 | 1100 | |
5453 | CYEI | 0 | 0 | |||||||
5454 | CYFN | 100 | 13.8750 | 13.2500 | 14.0000 | 0 | ||||
5455 | CYGN | 500 | 20 1/2 | 20 3/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 1/2 | 98300 | |
5456 | CYH | 100 | 34 5/8 | 35 1/4 | 35 7/8 | 0 | ||||
5457 | CYI | 2000 | 4 13/16 | 4 1/8 | 4 9/16 | 0 | ||||
5458 | CYM | 300 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/2 | 25 | 900 | |
5459 | CYMR | 200 | 0.0312 | 0.0312 | 0.0550 | 0 | ||||
5460 | CYN | 400 | 13 | 13 1/8 | 13 1/8 | 13 | 12 7/8 | 13 3/8 | 700 | |
5461 | CYNR | 100 | 2 13/16 | 2 13/16 | 2 7/8 | 2 11/16 | 2 11/16 | 2 13/16 | 73600 | |
5462 | CYNRW | 1000 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 5/16 | 1000 | |
5463 | CYNX | 0 | 0 | |||||||
5464 | CYNXF | 1000 | 1 5/32 | 1 1/4 | 1 1/4 | 1 5/32 | 1 5/32 | 1 7/32 | 33400 | |
5465 | CYO | 0 | 341.33 | 0 | ||||||
5466 | CYPH | 2000 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 26600 | |
5467 | CYPHU | 300 | 7 | 6 5/8 | 7 | 0 | ||||
5468 | CYPHW | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 11700 | |
5469 | CYPHZ | 1000 | 17/32 | 17/32 | 17/32 | 17/32 | 17/32 | 19/32 | 9000 | |
5470 | CYPKF | 0 | 0 | |||||||
5471 | CYPR | 2000 | 3 1/2 | 3 1/2 | 3 3/4 | 3 1/4 | 3 1/4 | 3 3/4 | 50100 | |
5472 | CYPRZ | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1/2 | 1 | 1 1/4 | 106500 | |
5473 | CYR | 200 | 24 5/8 | 24 7/8 | 24 7/8 | 24 5/8 | 24 3/8 | 24 5/8 | 700 | |
5474 | CYRK | 1000 | 12 1/8 | 12 1/4 | 12 1/4 | 11 1/2 | 11 3/4 | 12 1/8 | 68000 | |
5475 | CYRN | 0 | 0 | |||||||
5476 | CYRX | 1000 | 22 | 21 | 22 7/8 | 20 1/2 | 22 | 22 1/8 | 1660500 | |
5477 | CYS | 300 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/4 | 300 | |
5478 | CYT | 100 | 72 3/8 | 72 1/8 | 72 3/8 | 72 1/8 | 73 3/8 | 74 | 300 | |
5479 | CYTC | 600 | 0.0625 | 0 | ||||||
5480 | CYTL | 400 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 119600 | |
5481 | CYTN | 1500 | 15.8750 | 0 | ||||||
5482 | CYTO | 2500 | 6 3/8 | 6 1/8 | 6 1/2 | 6 | 6 1/4 | 6 3/8 | 1092000 | |
5483 | CYTOR | 100 | 11/16 | 3/4 | 3/4 | 11/16 | 11/16 | 7/8 | 8800 | |
5484 | CYTOW | 1000 | 1 9/16 | 1 7/16 | 1 5/8 | 1 3/8 | 1 7/16 | 1 5/8 | 50900 | |
5485 | CYTR | 3800 | 1 7/32 | 1 1/8 | 1 1/4 | 1 3/32 | 1 1/8 | 1 3/16 | 184500 | |
5486 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | |||||
5487 | CZC | 300 | 18 1/2 | 0 | ||||||
5488 | CZCH | 3100 | 1 1/2 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 44600 | |
5489 | CZCHW | 5000 | 15/32 | 15/32 | 15/32 | 7/16 | 3/8 | 15/32 | 25000 | |
5490 | CZEC | 400 | 35.6250 | 0 | ||||||
5491 | CZF | 1000 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 1000 | |||
5492 | CZFS | 100 | 23.8750 | 0 | ||||||
5493 | CZGS | 0 | 0 | |||||||
5494 | CZM | 100 | 17 1/2 | 17 3/8 | 17 1/2 | 17 3/8 | 17 1/4 | 17 3/4 | 200 | |
5495 | CZMA | 0 | 0 | |||||||
5496 | CZMO | 0 | 0 | |||||||
5497 | CZN | 0 | 0 | |||||||
5498 | CZN/A | 500 | 12 1/4 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/8 | 12 1/2 | 6800 | |
5499 | CZN/B | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/8 | 12 5/8 | 8200 | |
5500 | CZNA | 0 | 0 | |||||||
5501 | CZNB | 0 | 0 | |||||||
5502 | CZNC | 700 | 20.5000 | 20.5000 | 22.2500 | 0 | ||||
5503 | CZNP | 0 | 0 | |||||||
5504 | CZNp | 3600 | 50 1/4 | 0 | ||||||
5505 | CZRI | 0 | 0 | |||||||
5506 | CZX | 0 | 0 | |||||||
5507 | CZX.A | 0 | 0 | |||||||
5508 | D | 100 | 42 3/8 | 42 1/2 | 42 1/2 | 42 3/8 | 42 1/4 | 42 5/8 | 5400 | |
5509 | D.AB | 0 | 0 | |||||||
5510 | D.AJ | 0 | 0 | |||||||
5511 | D.BM | 0 | 0 | |||||||
5512 | D.CH | 0 | 0 | |||||||
5513 | D.CQ | 0 | 0 | |||||||
5514 | D.DB | 0 | 0 | |||||||
5515 | D.DBF | 0 | 0 | |||||||
5516 | D.FG | 0 | 0 | |||||||
5517 | D.FK | 0 | 0 | |||||||
5518 | D.FKF | 0 | 0 | |||||||
5519 | D.FMQ | 0 | 0 | |||||||
5520 | D.HX | 0 | 0 | |||||||
5521 | D.IBN | 0 | 0 | |||||||
5522 | D.PJ | 0 | 0 | |||||||
5523 | D.PQ | 0 | 0 | |||||||
5524 | D.SC | 0 | 0 | |||||||
5525 | D.ST | 0 | 0 | |||||||
5526 | D.UB | 0 | 0 | |||||||
5527 | D.UC | 0 | 0 | |||||||
5528 | D.ZA | 0 | 0 | |||||||
5529 | DABL | 0 | 0 | |||||||
5530 | DABS | 0 | 0 | |||||||
5531 | DACQ | 10000 | 0.1900 | 0.2300 | 0.2300 | 0.1900 | 0.1900 | 0.2300 | 82000 | |
5532 | DAFEP | 0 | 0 | |||||||
5533 | DAFL | 100 | 70.2500 | 0 | ||||||
5534 | DAGR | 500 | 4 3/8 | 4 1/4 | 4 5/8 | 0 | ||||
5535 | DAHI | 1600 | 1.7700 | 2.0000 | 2.0000 | 1.7700 | 1.7500 | 2.0000 | 3200 | |
5536 | DAHIW | 500 | 0.0625 | 0 | ||||||
5537 | DAI | 100 | 49 3/8 | 52 | 53 | 0 | ||||
5538 | DAIE | 0 | 0 | |||||||
5539 | DAIEY | 100 | 24 1/2 | 23 1/2 | 25 1/4 | 0 | ||||
5540 | DAIG | 500 | 24 | 23 1/4 | 24 1/4 | 23 1/4 | 23 1/2 | 24 | 46500 | |
5541 | DAIO | 1000 | 6 1/8 | 6 1/16 | 6 3/8 | 6 1/16 | 6 1/8 | 6 3/8 | 14600 | |
5542 | DAKT | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/4 | 3 3/8 | 3 5/8 | 5300 | |
5543 | DAL | 100 | 70 1/8 | 70 3/8 | 70 3/8 | 70 1/8 | 69 3/8 | 69 7/8 | 400 | |
5544 | DALE | 2800 | 0.7000 | 0.6250 | 1.0000 | 0 | ||||
5545 | DALI | 1000 | 4.3136 | 0 | ||||||
5546 | DALpC | 100 | 57 5/8 | 57 5/8 | 57 5/8 | 57 5/8 | 100 | |||
5547 | DAMGA | 0 | 0 | |||||||
5548 | DAN | 100 | 13 5/8 | 12 1/2 | 13 | 0 | ||||
5549 | DANB | 3000 | 12 3/8 | 12 1/8 | 12 3/8 | 11 7/8 | 12 | 12 3/8 | 232600 | |
5550 | DANCZ | 0 | 0 | |||||||
5551 | DANK | 0 | 0 | |||||||
5552 | DANKY | 500 | 36 3/4 | 35 3/4 | 36 3/4 | 35 3/4 | 36 1/2 | 36 3/4 | 351400 | |
5553 | DANN | 100 | 6 3/8 | 5 7/8 | 6 1/2 | 5 7/8 | 5 7/8 | 6 3/8 | 8300 | |
5554 | DANS | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 | 4 3/8 | 17100 | |
5555 | DAP | 400 | 28 3/8 | 27 3/8 | 29 1/2 | 0 | ||||
5556 | DAPN | 200 | 28 1/4 | 28 1/4 | 28 1/4 | 27 3/4 | 27 3/4 | 28 1/4 | 10000 | |
5557 | DAPS | 0 | 0 | |||||||
5558 | DARL | 500 | 29 | 29 | 29 | 29 | 28 3/4 | 29 | 500 | |
5559 | DARS | 1000 | 0.4375 | 0.4375 | 0.8750 | 0 | ||||
5560 | DART | 0 | 0 | |||||||
5561 | DARTA | 200 | 93 3/4 | 95 | 95 | 93 3/4 | 93 3/4 | 96 3/4 | 400 | |
5562 | DARX | 0 | 0 | |||||||
5563 | DASD | 5000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1875 | 5000 | |
5564 | DASE | 0 | 0 | |||||||
5565 | DASH | 5000 | 0.0002 | 0.0001 | 0.0200 | 0 | ||||
5566 | DASRF | 0 | 0 | |||||||
5567 | DASW | 3000 | 4 3/8 | 0 | ||||||
5568 | DASWJ | 0 | 0 | |||||||
5569 | DATA | 500 | 3 3/16 | 3 | 3 3/16 | 3 | 3 1/16 | 3 3/16 | 19900 | |
5570 | DATAW | 6000 | 1 | 1 | 1 1/8 | 1 | 1 | 1 1/16 | 327300 | |
5571 | DATM | 3000 | 9 1/2 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 3/4 | 11100 | |
5572 | DATX | 100 | 13 3/8 | 14 1/4 | 14 3/8 | 13 1/4 | 13 1/4 | 14 | 68100 | |
5573 | DAVD | 300 | 16 3/4 | 17 | 17 | 16 | 16 1/4 | 16 3/4 | 283000 | |
5574 | DAVL | 500 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 600 | |
5575 | DAVX | 800 | 12 | 11 7/8 | 12 1/4 | 11 7/8 | 12 | 12 1/4 | 26100 | |
5576 | DAWB | 500 | 26.5000 | 26.0000 | 26.5000 | 26.0000 | 1100 | |||
5577 | DAWH | 100 | 12 | 12 | 13 1/4 | 0 | ||||
5578 | DAWK | 1000 | 5 | 4 5/8 | 5 | 4 3/8 | 4 3/4 | 5 | 103300 | |
5579 | DAWN | 8500 | 0.1250 | 0.1100 | 0.1500 | 0 | ||||
5580 | DAWNC | 0 | 0 | |||||||
5581 | DAXA | 0 | 0 | |||||||
5582 | DAY | 1000 | 4 13/16 | 4 13/16 | 4 13/16 | 4 13/16 | 1000 | |||
5583 | DAYP | 0 | 0 | |||||||
5584 | DAYPO | 200 | 59.0000 | 0 | ||||||
5585 | DAYR | 5000 | 30 3/4 | 30 3/4 | 31 1/2 | 30 3/4 | 30 3/4 | 31 1/2 | 12400 | |
5586 | DAYTL | 100 | 55.7000 | 0 | ||||||
5587 | DAYTP | 100 | 57.2500 | 0 | ||||||
5588 | DAZX | 0 | 0 | |||||||
5589 | DAZXQ | 0 | 0 | |||||||
5590 | DBAI | 100 | 47.0000 | 0 | ||||||
5591 | DBAS | 200 | 4 3/8 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/8 | 4 3/8 | 23700 | |
5592 | DBAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.37 | 5.52 | 20595 | |
5593 | DBC.A | 0 | 0 | |||||||
5594 | DBC.B | 0 | 0 | |||||||
5595 | DBCC | 500 | 11 7/8 | 11 7/8 | 12 1/8 | 11 5/8 | 11 7/8 | 12 1/8 | 168800 | |
5596 | DBD | 400 | 53 1/2 | 54 1/4 | 54 3/8 | 53 1/2 | 52 7/8 | 53 3/4 | 5100 | |
5597 | DBDB | 800 | 0.0312 | 0.0312 | 0.1875 | 0 | ||||
5598 | DBDY | 2000 | 0.8750 | 0.7812 | 0.9687 | 0.7187 | 0.8437 | 0.9687 | 269600 | |
5599 | DBG | 1600 | 4 3/4 | 0 | ||||||
5600 | DBGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.37 | 5.52 | 13850 | |
5601 | DBII | 300 | 5 5/8 | 5 1/2 | 5 3/4 | 5 3/8 | 5 3/8 | 5 5/8 | 11600 | |
5602 | DBIMX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
5603 | DBIN | 0 | 0 | |||||||
5604 | DBLE | 100 | 1 1/8 | 1 | 1 3/8 | 0 | ||||
5605 | DBMSU | 3000 | 2.2500 | 0 | ||||||
5606 | DBMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.00 | 3.08 | 10826 | |
5607 | DBOT | 10000 | 0.3850 | 0 | ||||||
5608 | DBRI | 0 | 0 | |||||||
5609 | DBRLG | 5 | 132 | 129 | 136 | 0 | ||||
5610 | DBRN | 1000 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 93200 | |
5611 | DBRS | 0 | 0 | |||||||
5612 | DBRSY | 4000 | 33 13/32 | 33 3/8 | 33 5/8 | 33 3/8 | 33 3/8 | 33 1/2 | 59400 | |
5613 | DBSI | 10000 | 0.1350 | 0.1600 | 0.1600 | 0.1300 | 0.1200 | 0.1500 | 106000 | |
5614 | DBTC | 10000 | 0.1562 | 0.1875 | 0.1875 | 0.1562 | 0.0625 | 0.1875 | 20000 | |
5615 | DBTI | 0 | 0 | |||||||
5616 | DC | 1300 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 1300 | |||
5617 | DCAR | 100 | 0.0200 | 0 | ||||||
5618 | DCAXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.06 | 5.19 | 36885 | |
5619 | DCBK | 600 | 14 1/4 | 14 1/4 | 14 3/4 | 0 | ||||
5620 | DCCC | 2000 | 1.9375 | 1.8750 | 2.0000 | 0 | ||||
5621 | DCCT | 5000 | 0.0500 | 0 | ||||||
5622 | DCDP | 2000 | 0.0010 | 0 | ||||||
5623 | DCGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.84 | 4.95 | 9838 | |
5624 | DCI | 100 | 24 5/8 | 24 1/4 | 24 3/4 | 0 | ||||
5625 | DCIMX | 0 | 13.56 | 13.56 | 13.56 | 0 | ||||
5626 | DCIS | 500 | 0.0300 | 0.0300 | 0.0500 | 0 | ||||
5627 | DCIT | 25000 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0300 | 0.0475 | 45000 | |
5628 | DCLXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 2.85 | 2.91 | 300 | |
5629 | DCM | 1500 | 7 15/16 | 8 | 8 3/8 | 0 | ||||
5630 | DCMI | 5000 | 1.5000 | 1.2500 | 1.5000 | 0 | ||||
5631 | DCN | 300 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 29 | 29 3/8 | 300 | |
5632 | DCO | 200 | 9 1/2 | 0 | ||||||
5633 | DCON | 100000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0100 | 0.0300 | 100000 | |
5634 | DCPI | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 8 3/4 | 9 3/4 | 1200 | |
5635 | DCR | 100 | 14 3/8 | 15 | 15 1/2 | 0 | ||||
5636 | DCRXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.76 | 4.87 | 5699 | |
5637 | DCSN | 0 | 0 | |||||||
5638 | DCSR | 2000 | 6 | 6 1/8 | 6 1/2 | 5 5/8 | 5 5/8 | 6 1/4 | 27000 | |
5639 | DCSRW | 6000 | 5/8 | 5/8 | 1 1/8 | 0 | ||||
5640 | DCT | 1000 | 1 1/16 | 1 1/8 | 1 1/2 | 0 | ||||
5641 | DCTIX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
5642 | DCTK | 0 | 0 | |||||||
5643 | DCTM | 0 | 0 | |||||||
5644 | DCTR | 1500 | 0.0001 | 0 | ||||||
5645 | DCTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.65 | 2.68 | 2760 | |
5646 | DCVBX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
5647 | DCVFX | 0 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0 | |
5648 | DCVIX | 0 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0 | |
5649 | DCXI | 200 | 1 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 20900 | |
5650 | DD | 100 | 70 3/4 | 71 | 71 1/8 | 70 1/2 | 70 1/2 | 70 7/8 | 5400 | |
5651 | DDC | 100 | 18 1/8 | 18 | 18 1/8 | 18 | 18 | 18 1/2 | 300 | |
5652 | DDDD | 0 | 0 | |||||||
5653 | DDDDF | 1000 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 15100 | |
5654 | DDEI | 200 | 3.7500 | 2.2500 | 3.7500 | 0 | ||||
5655 | DDEV | 4500 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
5656 | DDF | 400 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/2 | 14 7/8 | 400 | |
5657 | DDGAX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.34 | 0 | |
5658 | DDII | 400 | 9 1/8 | 8 5/8 | 9 1/4 | 8 1/8 | 8 7/8 | 9 1/4 | 66000 | |
5659 | DDIM | 3100 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.2500 | 1.5000 | 3100 | |
5660 | DDIT | 0 | 0 | |||||||
5661 | DDL | 2200 | 2 1/2 | 2 1/2 | 2 7/8 | 0 | ||||
5662 | DDLEW | 74000 | 1.2050 | 0 | ||||||
5663 | DDR | 300 | 29 1/2 | 29 1/2 | 29 5/8 | 29 1/4 | 29 1/4 | 29 7/8 | 2900 | |
5664 | DDRXX | 0 | 0 | |||||||
5665 | DDRpA | 800 | 25 1/4 | 25 1/8 | 25 1/4 | 25 | 46400 | |||
5666 | DDRpB | 1000 | 25 | 0 | ||||||
5667 | DDS | 3000 | 27 3/4 | 28 | 28 | 27 3/4 | 27 1/4 | 27 3/4 | 5300 | |
5668 | DDS.A | 0 | 0 | |||||||
5669 | DDSC | 0 | 0 | |||||||
5670 | DDSCF | 0 | 0 | |||||||
5671 | DDSFX | 0 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0 | |
5672 | DDSI | 1700 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 3/8 | 3200 | |
5673 | DDSIU | 1000 | 5 3/4 | 5 5/8 | 5 3/4 | 5 5/8 | 5 5/8 | 6 1/4 | 2000 | |
5674 | DDSIW | 2000 | 1 | 13/16 | 1 | 0 | ||||
5675 | DDSIZ | 500 | 5/8 | 7/8 | 7/8 | 5/8 | 5/8 | 7/8 | 5500 | |
5676 | DDSTX | 0 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0 | |
5677 | DDYC | 100 | 0.5000 | 0 | ||||||
5678 | DDpA | 4100 | 60 | 0 | ||||||
5679 | DDpB | 1300 | 74 3/4 | 74 3/4 | 74 3/4 | 74 3/4 | 1300 | |||
5680 | DE | 100 | 34 1/2 | 34 3/4 | 34 7/8 | 34 3/8 | 34 5/8 | 35 | 33500 | |
5681 | DEBC | 500 | 24.5000 | 24.5000 | 33.0000 | 0 | ||||
5682 | DEBI | 3000 | 1.2187 | 1.2187 | 1.2187 | 1.2187 | 1.2187 | 1.3125 | 5000 | |
5683 | DEBS | 3000 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 1/2 | 20800 | |
5684 | DEC | 200 | 62 1/2 | 60 1/4 | 62 1/2 | 60 1/4 | 62 | 62 7/8 | 300 | |
5685 | DECAX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
5686 | DECC | 0 | 0 | |||||||
5687 | DECK | 500 | 6 1/2 | 6 | 6 3/4 | 6 | 6 1/2 | 6 3/4 | 91900 | |
5688 | DECN | 0 | 0 | |||||||
5689 | DECO | 4000 | 1 3/32 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 37100 | |
5690 | DECR | 0 | 0 | |||||||
5691 | DECS | 0 | 0 | |||||||
5692 | DECT | 0 | 0 | |||||||
5693 | DECXX | 0 | 0 | |||||||
5694 | DECpA | 10000 | 26 1/2 | 26 1/4 | 26 1/2 | 26 1/4 | 245000 | |||
5695 | DEDIX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | |
5696 | DEDTX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 15.21 | 0 | |
5697 | DEEIX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | |
5698 | DEEP | 300 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/8 | 4 1/8 | 4 3/4 | 2900 | |
5699 | DEFFX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.26 | 0 | |
5700 | DEFI | 100 | 5 1/4 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/4 | 5 3/4 | 2200 | |
5701 | DEFIX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
5702 | DEGAX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.43 | 0 | |
5703 | DEGBX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 | |
5704 | DEGGX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.44 | 0 | |
5705 | DEGIX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.23 | 0 | |
5706 | DEIBX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | |
5707 | DEICX | 0 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | |
5708 | DEIEX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
5709 | DEK.A | 0 | 0 | |||||||
5710 | DEK.B | 0 | 0 | |||||||
5711 | DEL | 100 | 7 1/4 | 0 | ||||||
5712 | DELDX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.92 | 0 | |
5713 | DELFX | 0 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 20.80 | 0 | |
5714 | DELG | 0 | 0 | |||||||
5715 | DELGF | 1000 | 2 21/32 | 2 5/8 | 2 3/4 | 2 5/8 | 2 21/32 | 2 3/4 | 14400 | |
5716 | DELI | 7700 | 8 | 8 | 8 1/4 | 8 | 8 | 8 1/8 | 108700 | |
5717 | DELIX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.98 | 0 | |
5718 | DELL | 9000 | 24 1/2 | 24 1/8 | 24 7/8 | 23 | 24 1/2 | 24 5/8 | 5226800 | |
5719 | DELML | 300 | 66.3250 | 0 | ||||||
5720 | DELMM | 100 | 61.8000 | 0 | ||||||
5721 | DELMN | 100 | 56.5000 | 0 | ||||||
5722 | DELMO | 200 | 54.7500 | 0 | ||||||
5723 | DELPP | 200 | 71.0000 | 0 | ||||||
5724 | DELTX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.69 | 0 | |
5725 | DELXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.23 | 4.31 | 141 | |
5726 | DEMI | 0 | 15 | 15 1/2 | 0 | |||||
5727 | DEMP | 1500 | 4 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 11800 | |
5728 | DEMPG | 1 | 73 1/2 | 73 1/2 | 73 1/2 | 73 1/2 | 73 | 75 | 1 | |
5729 | DEN.A | 0 | 0 | |||||||
5730 | DEN.B | 0 | 0 | |||||||
5731 | DENA | 0 | 0 | |||||||
5732 | DENAF | 1300 | 13 5/8 | 13 5/8 | 13 7/8 | 0 | ||||
5733 | DENBF | 0 | 0 | |||||||
5734 | DENC | 8000 | 0.0300 | 0.0300 | 0.1000 | 0 | ||||
5735 | DENR | 0 | 0 | |||||||
5736 | DENRF | 4500 | 3 3/8 | 3 1/8 | 3 3/8 | 0 | ||||
5737 | DEOBX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
5738 | DEPC | 0 | 0 | |||||||
5739 | DEPCA | 1000 | 1 1/8 | 1 1/16 | 1 1/8 | 0 | ||||
5740 | DEPCB | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 1000 | |
5741 | DEPO | 900 | 19 1/4 | 19 1/4 | 19 7/8 | 19 1/4 | 19 1/4 | 20 1/4 | 2500 | |
5742 | DEPS | 100 | 44 1/2 | 44 7/8 | 45 1/4 | 44 1/2 | 44 1/2 | 45 1/4 | 6700 | |
5743 | DEPTX | 0 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | 0 | |
5744 | DER | 600 | 23 1/4 | 0 | ||||||
5745 | DERBX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | |
5746 | DERM | 1000 | 13 | 12 1/2 | 13 | 12 1/2 | 12 3/4 | 13 | 4900 | |
5747 | DES | 0 | 14 1/4 | 14 5/8 | 0 | |||||
5748 | DESI | 800 | 6 3/8 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/8 | 55700 | |
5749 | DESK | 0 | 0 | |||||||
5750 | DEST | 0 | 0 | |||||||
5751 | DETC | 1500 | 6 | 6 | 6 | 6 | 5 5/8 | 6 | 1500 | |
5752 | DETIX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 | |
5753 | DETT | 200 | 69.5000 | 69.5000 | 69.5000 | 69.5000 | 69.5000 | 71.0000 | 1100 | |
5754 | DETWX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.57 | 0 | |
5755 | DEVBX | 0 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0 | |
5756 | DEVBY | 0 | 0 | |||||||
5757 | DEVC | 2000 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/4 | 8 3/4 | 8800 | |
5758 | DEVLX | 0 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 22.46 | 0 | |
5759 | DEVN | 1000 | 28 1/4 | 28 1/4 | 28 1/4 | 27 5/8 | 27 5/8 | 28 1/4 | 2400 | |
5760 | DEW | 100 | 23 | 23 | 23 | 22 7/8 | 22 1/2 | 23 | 2300 | |
5761 | DEWY | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
5762 | DEWYE | 0 | 0 | |||||||
5763 | DEX | 300 | 23 3/4 | 23 1/2 | 23 7/8 | 0 | ||||
5764 | DEXO | 0 | 0 | |||||||
5765 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | ||||
5766 | DF | 100 | 26 7/8 | 26 5/8 | 27 | 0 | ||||
5767 | DFALX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | |
5768 | DFAVX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
5769 | DFAX | 2500 | 7 7/8 | 8 1/16 | 8 1/16 | 7 7/8 | 7 7/8 | 8 | 62700 | |
5770 | DFAXW | 4000 | 6 1/8 | 5 3/4 | 6 1/4 | 0 | ||||
5771 | DFBIX | 0 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0 | |
5772 | DFCIX | 0 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 26.27 | 0 | |
5773 | DFCO | 3000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 | 4 1/8 | 25400 | |
5774 | DFCSX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
5775 | DFDIX | 0 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0 | |
5776 | DFEMX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
5777 | DFFGX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
5778 | DFGBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
5779 | DFHBX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
5780 | DFI | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/8 | 100 | |
5781 | DFIB | 300 | 0.5312 | 0.6500 | 0.6500 | 0.5312 | 0.5312 | 0.6562 | 7800 | |
5782 | DFIGX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
5783 | DFIHX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
5784 | DFIHY | 0 | 0 | |||||||
5785 | DFIN | 1400 | 11 7/16 | 11 1/2 | 11 1/2 | 11 3/8 | 11 1/4 | 11 1/2 | 5600 | |
5786 | DFIVX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
5787 | DFJSX | 0 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | |
5788 | DFLCX | 0 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | |
5789 | DFLIX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | |
5790 | DFLVX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
5791 | DFLX | 800 | 4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 10300 | |
5792 | DFMCF | 0 | 0 | |||||||
5793 | DFMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.78 | 2.82 | 1818 | |
5794 | DFNL | 5000 | 4.2500 | 4.6250 | 4.8750 | 4.2500 | 4.2500 | 4.5000 | 53900 | |
5795 | DFNR | 100 | 30 7/8 | 30 1/2 | 30 7/8 | 0 | ||||
5796 | DFREX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
5797 | DFRSX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | |
5798 | DFS | 500 | 36 3/8 | 37 3/4 | 38 3/8 | 0 | ||||
5799 | DFSCX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
5800 | DFSTX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
5801 | DFSV | 8000 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 24000 | |||
5802 | DFSVX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | |
5803 | DFUKX | 0 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0 | |
5804 | DFUVX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
5805 | DFVIX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
5806 | DG | 100 | 20 1/2 | 20 1/4 | 20 1/2 | 20 1/4 | 20 1/4 | 20 1/2 | 700 | |
5807 | DGAGX | 0 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | |
5808 | DGAS | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/4 | 17 3/4 | 500 | |
5809 | DGBDX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | |
5810 | DGC/WS | 1000 | 1/4 | 1/16 | 3/8 | 0 | ||||
5811 | DGCGY | 0 | 0 | |||||||
5812 | DGCMD | 3600 | 2.0000 | 3.0000 | 5.0000 | 0 | ||||
5813 | DGCR | 2000 | 1.9500 | 0 | ||||||
5814 | DGEFX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 14.12 | 0 | |
5815 | DGF | 300 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
5816 | DGGXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.98 | 5.09 | 2143 | |
5817 | DGI | 1000 | 3 3/16 | 3 3/8 | 3 7/8 | 0 | ||||
5818 | DGIC | 1000 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/2 | 18 1/2 | 19 | 4100 | |
5819 | DGIFX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.37 | 0 | |
5820 | DGII | 500 | 19 | 18 3/4 | 19 5/8 | 18 1/4 | 18 7/8 | 19 3/8 | 155000 | |
5821 | DGIT | 0 | 0 | |||||||
5822 | DGIX | 300 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 11100 | |
5823 | DGL | 0 | 29.05 | 28.98 | 29.05 | 28.82 | 0 | |||
5824 | DGLBX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | |
5825 | DGLI | 20000 | 0.0200 | 0.0200 | 0.5000 | 0 | ||||
5826 | DGLTX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.10 | 0 | |
5827 | DGMIX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.96 | 0 | |
5828 | DGN | 200 | 14 | 12 1/8 | 12 1/2 | 0 | ||||
5829 | DGNB | 0 | 0 | |||||||
5830 | DGOPX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.23 | 0 | |
5831 | DGP | 700 | 10 3/4 | 10 3/8 | 10 3/4 | 0 | ||||
5832 | DGRIX | 0 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | |
5833 | DGSD | 5000 | 1 1/2 | 1 9/16 | 1 9/16 | 1 5/16 | 1 7/16 | 1 1/2 | 136900 | |
5834 | DGSI | 20000 | 1 29/64 | 1 17/32 | 1 5/8 | 1 7/16 | 1 15/32 | 1 17/32 | 1039300 | |
5835 | DGTH | 0 | 0 | |||||||
5836 | DGTIX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | |
5837 | DGTL | 100 | 11 1/4 | 11 1/8 | 11 1/4 | 10 7/8 | 11 | 11 1/4 | 60300 | |
5838 | DGVPX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
5839 | DH | 500 | 70 3/4 | 70 3/4 | 70 3/4 | 70 3/4 | 69 7/8 | 70 3/8 | 600 | |
5840 | DHB | 1500 | 3 3/8 | 3 1/2 | 3 5/8 | 0 | ||||
5841 | DHBT | 15000 | 3.6250 | 3.3750 | 3.6250 | 3.3750 | 3.5000 | 3.6250 | 37500 | |
5842 | DHC | 2200 | 6 3/4 | 0 | ||||||
5843 | DHI | 500 | 10 1/2 | 10 15/16 | 10 15/16 | 10 1/2 | 16200 | |||
5844 | DHMK | 500 | 7.6250 | 7.7500 | 7.7500 | 7.6250 | 3000 | |||
5845 | DHR | 8000 | 30 1/2 | 29 7/8 | 30 1/4 | 0 | ||||
5846 | DHSM | 100 | 5 | 5 1/16 | 5 1/8 | 5 | 5 | 5 1/8 | 11800 | |
5847 | DHSMW | 3500 | 5/8 | 5/8 | 23/32 | 0 | ||||
5848 | DHTI | 600 | 2.0000 | 0 | ||||||
5849 | DHTK | 400 | 21 1/4 | 22 | 22 | 21 1/4 | 21 1/4 | 23 1/4 | 15900 | |
5850 | DHUL | 0 | 0 | |||||||
5851 | DHULZ | 4000 | 12 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 1/2 | 10000 | |
5852 | DHYBX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 | |
5853 | DI | 100 | 24 1/4 | 23 1/4 | 23 7/8 | 0 | ||||
5854 | DIA | 0 | 0 | |||||||
5855 | DIAC | 200 | 0.2500 | 0.3125 | 0.6250 | 0 | ||||
5856 | DIAG | 0 | 0 | |||||||
5857 | DIAGF | 1000 | 9 1/2 | 9 3/8 | 9 1/2 | 9 3/8 | 9 | 9 3/4 | 3000 | |
5858 | DIAM | 300 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.8125 | 300 | |
5859 | DIAMW | 5000 | 0.0100 | 0 | ||||||
5860 | DIAN | 900 | 3 15/16 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 8000 | |
5861 | DIB | 0 | 0 | |||||||
5862 | DIBK | 300 | 13 1/4 | 12 1/4 | 13 1/2 | 12 1/4 | 13 | 13 1/2 | 28700 | |
5863 | DIC/WS | 0 | 0 | |||||||
5864 | DICC | 100 | 0.0200 | 0.0200 | 0.2000 | 0 | ||||
5865 | DICE | 500 | 1 15/16 | 1 15/16 | 2 | 1 7/8 | 1 7/8 | 2 | 40200 | |
5866 | DICK | 5000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
5867 | DICKW | 800 | 3/4 | 3/4 | 1 | 0 | ||||
5868 | DIDA | 0 | 0 | |||||||
5869 | DIEG | 200 | 5 3/4 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 3400 | |
5870 | DIEGW | 6000 | 3/32 | 1/32 | 1/8 | 0 | ||||
5871 | DIF | 0 | 0 | |||||||
5872 | DIFXX | 0 | 0 | |||||||
5873 | DIGFX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | |
5874 | DIGI | 200 | 24 1/4 | 23 1/8 | 25 3/8 | 23 | 24 1/4 | 24 3/8 | 5049800 | |
5875 | DIGM | 1500 | 2 5/8 | 2 5/8 | 3 | 0 | ||||
5876 | DIGN | 1000 | 0.5000 | 0.2812 | 0.5000 | 0 | ||||
5877 | DIGX | 500 | 3.3750 | 2.6250 | 3.2500 | 0 | ||||
5878 | DIGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.25 | 5.38 | 2978 | |
5879 | DII | 1000 | 8 1/8 | 0 | ||||||
5880 | DII.A | 0 | 0 | |||||||
5881 | DII.B | 0 | 0 | |||||||
5882 | DIMC | 100 | 17.3750 | 0 | ||||||
5883 | DIMD | 200 | 16 7/16 | 17 | 17 1/2 | 15 | 16 1/4 | 16 3/4 | 8855800 | |
5884 | DIMM | 500 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
5885 | DIMS | 2000 | 33.0000 | 0 | ||||||
5886 | DIN/L | 500 | 1 1/2 | 1 1/8 | 1 3/4 | 0 | ||||
5887 | DINP | 0 | 0 | |||||||
5888 | DINXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.93 | 5.04 | 1472 | |
5889 | DINpLw | 0 | 0 | |||||||
5890 | DIO | 600 | 9 1/8 | 8 7/8 | 9 3/8 | 8 7/8 | 5200 | |||
5891 | DION | 1600 | 0.0100 | 0 | ||||||
5892 | DIPC | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1400 | 100 | |
5893 | DIPL | 500 | 2 5/16 | 2 1/16 | 2 3/8 | 2 | 2 | 2 5/16 | 22300 | |
5894 | DIPLW | 300 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 7/8 | 300 | |
5895 | DIS | 100 | 59 3/4 | 59 7/8 | 59 7/8 | 59 3/8 | 59 1/2 | 59 7/8 | 10200 | |
5896 | DISC | 2000 | 1.3750 | 1.6250 | 1.6250 | 1.3750 | 1.3750 | 1.6250 | 2500 | |
5897 | DISF | 0 | 0 | |||||||
5898 | DISGU | 1000 | 4.0000 | 4.0000 | 5.0000 | 0 | ||||
5899 | DISGW | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6875 | 0.7500 | 2500 | |
5900 | DISH | 8100 | 22 1/4 | 22 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 41600 | |
5901 | DISI | 2800 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.1875 | 2.3750 | 2800 | |
5902 | DISK | 2000 | 7 | 7 1/4 | 7 3/8 | 7 | 7 | 7 1/4 | 89500 | |
5903 | DIST | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/8 | 1400 | |
5904 | DISVX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
5905 | DISWF | 0 | 0 | |||||||
5906 | DITEX | 0 | 14.18 | 14.18 | 14.18 | 0 | ||||
5907 | DITFX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
5908 | DITXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.14 | 5.26 | 8129 | |
5909 | DIV | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 200 | |
5910 | DIVA | 195000 | 0.4950 | 0.1250 | 0.6250 | 0 | ||||
5911 | DIVE | 300 | 7 1/8 | 7 1/4 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 26100 | |
5912 | DIVR | 0 | 0 | |||||||
5913 | DIVRX | 0 | 215.74 | 215.74 | 215.74 | 215.74 | 215.74 | 215.74 | 0 | |
5914 | DIVTX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
5915 | DIXS | 4000 | 0.5937 | 0.6875 | 1.1250 | 0 | ||||
5916 | DIYH | 500 | 4 | 3 1/2 | 4 | 3 1/2 | 3 1/2 | 4 | 12500 | |
5917 | DIYS | 3000 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 75100 | |
5918 | DIYSW | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 5300 | |
5919 | DJ | 300 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 38 3/4 | 39 1/8 | 300 | |
5920 | DJCO | 100 | 33 1/2 | 33 1/2 | 39 1/2 | 0 | ||||
5921 | DJN | 0 | 0 | |||||||
5922 | DJN.A | 0 | 0 | |||||||
5923 | DJT | 500 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 | 20 3/8 | 1000 | |
5924 | DJTM | 0 | 0 | |||||||
5925 | DKAI | 3500 | 22 | 22 1/2 | 22 3/4 | 22 | 22 | 22 1/2 | 41100 | |
5926 | DKAIG | 10 | 212 | 185 | 189 | 0 | ||||
5927 | DKEY | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 3/8 | 200 | |
5928 | DKII | 100 | 8.5000 | 0 | ||||||
5929 | DKIN | 6200 | 0.3600 | 0.1875 | 0.5000 | 0 | ||||
5930 | DKMIQ | 2000 | 0.0001 | 0 | ||||||
5931 | DKT | 1000 | 1 9/16 | 1 7/16 | 1 5/8 | 0 | ||||
5932 | DKTH | 3000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 3/4 | 7000 | |
5933 | DKWD | 1000 | 8 5/8 | 8 7/16 | 8 5/8 | 8 7/16 | 8 3/8 | 8 3/4 | 1900 | |
5934 | DL | 14200 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/8 | 31 5/8 | 14300 | |
5935 | DLAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.04 | 5.17 | 44087 | |
5936 | DLB | 0 | 0 | |||||||
5937 | DLBI | 1500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 | 6500 | |
5938 | DLC | 0 | 0 | |||||||
5939 | DLCF | 0 | 0 | |||||||
5940 | DLCFF | 0 | 0 | |||||||
5941 | DLCH | 500 | 24 | 23 1/2 | 24 1/2 | 23 1/2 | 24 | 24 1/4 | 37300 | |
5942 | DLES | 0 | 0 | |||||||
5943 | DLFI | 900 | 23 | 22 1/2 | 23 | 22 1/2 | 22 1/2 | 23 | 117200 | |
5944 | DLGC | 1000 | 28 3/4 | 29 1/4 | 30 1/4 | 28 1/2 | 28 1/2 | 29 | 99500 | |
5945 | DLGX | 1000 | 10 3/8 | 10 1/4 | 10 3/8 | 10 1/4 | 10 3/8 | 10 5/8 | 7300 | |
5946 | DLI | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 100 | |||
5947 | DLJ | 200 | 30 | 30 | 30 | 30 | 29 5/8 | 30 1/8 | 200 | |
5948 | DLK | 300 | 47 | 47 | 47 | 47 | 600 | |||
5949 | DLKRY | 0 | 0.9492 | 0.9500 | 1.0500 | 0 | ||||
5950 | DLMI | 10000 | 0.0500 | 0.0500 | 0.1000 | 0 | ||||
5951 | DLMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.79 | 2.85 | 762 | |
5952 | DLNC | 0 | 0 | |||||||
5953 | DLNK | 900 | 8 1/2 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 | 38000 | |
5954 | DLOG | 0 | 0 | |||||||
5955 | DLOV | 0 | 0 | |||||||
5956 | DLOVF | 2000 | 7/32 | 7/32 | 7/32 | 7/32 | 5/32 | 7/32 | 7000 | |
5957 | DLP | 200 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 37 1/4 | 38 1/8 | 200 | |
5958 | DLPH | 2500 | 1 | 1 | 1 | 1 | 7/8 | 1 1/32 | 20500 | |
5959 | DLRTD | 400 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
5960 | DLS | 2000 | 1 1/2 | 0 | ||||||
5961 | DLTC | 5200 | 0.1000 | 0 | ||||||
5962 | DLTR | 600 | 31 3/4 | 31 1/2 | 31 3/4 | 30 3/4 | 31 1/4 | 31 3/4 | 135000 | |
5963 | DLTX | 5000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1200 | 5000 | |
5964 | DLTXU | 3000 | 0.1250 | 0.2500 | 0.6250 | 0 | ||||
5965 | DLTXW | 7500 | 0.0010 | 0 | ||||||
5966 | DLV | 100 | 29 3/8 | 29 1/8 | 29 5/8 | 0 | ||||
5967 | DLVF | 0 | 0 | |||||||
5968 | DLVP | 0 | 0 | |||||||
5969 | DLVR | 0 | 0 | |||||||
5970 | DLVRY | 2000 | 13 3/4 | 13 | 13 7/8 | 13 | 13 1/2 | 13 7/8 | 34600 | |
5971 | DLW | 1500 | 6 1/2 | 6 3/8 | 6 3/4 | 0 | ||||
5972 | DLX | 400 | 28 1/4 | 27 5/8 | 28 1/4 | 27 5/8 | 27 7/8 | 28 5/8 | 3000 | |
5973 | DLY.W | 0 | 0 | |||||||
5974 | DLY/WS | 400 | 5 5/8 | 0 | ||||||
5975 | DLp | 13050 | 59 3/4 | 0 | ||||||
5976 | DM | 400 | 11 1/2 | 0 | ||||||
5977 | DMAC | 0 | 0 | |||||||
5978 | DMACF | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 9/16 | 2 9/16 | 2 7/8 | 6300 | |
5979 | DMAIX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
5980 | DMANP | 0 | 0 | |||||||
5981 | DMAR | 500 | 9 1/4 | 9 1/4 | 10 1/2 | 0 | ||||
5982 | DMATX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
5983 | DMAXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.61 | 2.66 | 1578 | |
5984 | DMC | 100 | 27 1/2 | 27 1/2 | 27 5/8 | 0 | ||||
5985 | DMCB | 0 | 0 | |||||||
5986 | DMCO | 300 | 38.0000 | 0 | ||||||
5987 | DMCS | 20000 | 0.7812 | 0.6875 | 0.9375 | 0 | ||||
5988 | DMCV | 0 | 0 | |||||||
5989 | DMCVA | 900 | 6 | 5 3/4 | 6 1/4 | 0 | ||||
5990 | DMCVB | 1500 | 6 1/4 | 5 5/8 | 6 1/4 | 5 5/8 | 5 5/8 | 7 | 8900 | |
5991 | DME | 100 | 11 7/8 | 11 3/4 | 12 1/4 | 0 | ||||
5992 | DMEBX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | |
5993 | DMEC | 1200 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1000 | 2200 | |
5994 | DMED | 500 | 5 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 68300 | |
5995 | DMEM | 3000 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.2500 | 0.3125 | 64200 | |
5996 | DMF | 500 | 9 7/16 | 9 9/16 | 10 | 0 | ||||
5997 | DMFIX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.94 | 0 | |
5998 | DMIC | 1000 | 10 1/4 | 9 7/8 | 10 1/4 | 9 7/8 | 10 | 10 3/8 | 54600 | |
5999 | DMIF | 2000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 9/16 | 2000 | |
6000 | DMIN | 5600 | 0.3750 | 0.4062 | 0.4062 | 0.3437 | 0.3437 | 0.4062 | 13500 | |
6001 | DMIX | 2000 | 0.0100 | 0 | ||||||
6002 | DMIXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.98 | 5.10 | 1425 | |
6003 | DMK | 300 | 14 1/4 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/4 | 14 5/8 | 4200 | |
6004 | DMM.A | 0 | 0 | |||||||
6005 | DMM.B | 0 | 0 | |||||||
6006 | DMM/A | 300 | 9 1/2 | 0 | ||||||
6007 | DMM/B | 1000 | 9 1/8 | 0 | ||||||
6008 | DMMB | 0 | 0 | |||||||
6009 | DMMC | 2500 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 302900 | |
6010 | DMMXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 4.67 | 4.77 | 4273 | |
6011 | DMN | 10000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 7/8 | 18 3/4 | 10000 | |
6012 | DMND | 0 | 0 | |||||||
6013 | DMPXX | 0 | 0 | |||||||
6014 | DMRK | 5000 | 6 7/8 | 6 3/4 | 7 | 6 3/4 | 6 7/8 | 7 | 24300 | |
6015 | DMRX | 500 | 0.6562 | 0.6562 | 0.8125 | 0 | ||||
6016 | DMRXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.04 | 3.11 | 316 | |
6017 | DMS | 400 | 2 3/4 | 2 1/8 | 3 | 0 | ||||
6018 | DMSNZ | 0 | 0 | |||||||
6019 | DMSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.08 | 5.21 | 3745 | |
6020 | DMSY | 0 | 0 | |||||||
6021 | DMTFX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.89 | 0 | |
6022 | DMTK | 1000 | 0.2500 | 0 | ||||||
6023 | DMTXX | 0 | 0 | |||||||
6024 | DMUSX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.86 | 0 | |
6025 | DMVAN | 100 | 101.2500 | 101.2500 | 101.2500 | 101.2500 | 100 | |||
6026 | DMW | 0 | 67.86 | 0.68 | 67.86 | 0.67 | 0 | |||
6027 | DMX | 0 | 67.86 | 0.68 | 67.86 | 0.67 | 0 | |||
6028 | DMY/WS | 1000 | 6 1/4 | 0 | ||||||
6029 | DMZ | 0 | 67.86 | 0.68 | 67.86 | 0.67 | 0 | |||
6030 | DNA | 400 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 13 3/8 | 13 7/8 | 400 | |
6031 | DNA.B | 0 | 0 | |||||||
6032 | DNAP | 2000 | 15/16 | 13/16 | 15/16 | 13/16 | 7/8 | 15/16 | 140600 | |
6033 | DNAPP | 1000 | 5 3/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/2 | 5 7/8 | 6700 | |
6034 | DNB | 100 | 65 | 65 | 65 | 64 1/2 | 64 3/4 | 65 1/8 | 39700 | |
6035 | DNBC | 0 | 0 | |||||||
6036 | DNBF | 2000 | 25.5000 | 0 | ||||||
6037 | DNBT | 0 | 0 | |||||||
6038 | DNCC | 0 | 0 | |||||||
6039 | DNCXX | 0 | 0 | |||||||
6040 | DNET | 5000 | 3.0000 | 2.7500 | 3.0000 | 2.7500 | 2.8750 | 3.3750 | 41500 | |
6041 | DNEX | 3000 | 31 | 30 | 32 3/4 | 29 3/4 | 30 1/2 | 32 | 165200 | |
6042 | DNFC | 500 | 13 | 12 7/8 | 13 1/8 | 12 3/4 | 12 3/4 | 13 | 26400 | |
6043 | DNFCW | 1000 | 5 | 5 1/4 | 5 1/4 | 4 7/8 | 5 | 5 1/8 | 9300 | |
6044 | DNGL | 0 | 0 | |||||||
6045 | DNIR | 50000 | 1.5000 | 1.3750 | 1.6250 | 1.3750 | 1.3750 | 1.6250 | 73700 | |
6046 | DNIXX | 0 | 0 | |||||||
6047 | DNJIX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
6048 | DNJXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.50 | 2.54 | 6574 | |
6049 | DNKY | 5000 | 16 15/16 | 17 | 17 1/8 | 16 7/8 | 16 7/8 | 17 1/8 | 61100 | |
6050 | DNLC | 400 | 11/16 | 3/8 | 11/16 | 1/8 | 3/8 | 11/16 | 132000 | |
6051 | DNLDX | 0 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0 | |
6052 | DNLR | 1400 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
6053 | DNM | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 3/8 | 500 | |
6054 | DNP | 2000 | 9 1/2 | 9 1/2 | 9 5/8 | 9 1/2 | 9 1/2 | 9 3/4 | 41800 | |
6055 | DNSC | 1000 | 0.3750 | 0.3750 | 0.4687 | 0 | ||||
6056 | DNTK | 0 | 0 | |||||||
6057 | DNTKQ | 6600 | 1.0625 | 1.1250 | 1.1250 | 1.0000 | 1.0625 | 1.1250 | 21600 | |
6058 | DNVOF | 1000 | 23/32 | 23/32 | 23/32 | 23/32 | 19/32 | 23/32 | 1500 | |
6059 | DNXX | 500 | 4 5/8 | 4 1/2 | 4 5/8 | 4 3/8 | 4 1/2 | 4 5/8 | 96000 | |
6060 | DNY | 1600 | 34 3/4 | 34 1/2 | 35 | 34 1/2 | 34 5/8 | 35 | 3300 | |
6061 | DNYBX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
6062 | DNYXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.67 | 2.72 | 3187 | |
6063 | DO | 300 | 35 | 34 3/8 | 34 7/8 | 0 | ||||
6064 | DOBQ | 100 | 3 3/8 | 3 3/8 | 4 3/8 | 0 | ||||
6065 | DOC | 100 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 5/8 | 100 | |
6066 | DOCK | 0 | 0 | |||||||
6067 | DOCKS | 500 | 10 3/8 | 10 3/8 | 11 | 0 | ||||
6068 | DOCP | 600 | 10 | 10 | 10 | 10 | 9 1/2 | 10 1/4 | 600 | |
6069 | DOCS | 0 | 0 | |||||||
6070 | DOCSF | 1000 | 14 3/8 | 14 1/8 | 14 5/8 | 13 3/4 | 14 1/8 | 14 3/8 | 176200 | |
6071 | DOCU | 9500 | 9/16 | 1/2 | 9/16 | 1/2 | 1/2 | 9/16 | 42900 | |
6072 | DODBX | 0 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0 | |
6073 | DODGX | 0 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 0 | |
6074 | DODIX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
6075 | DOHXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.55 | 2.59 | 451 | |
6076 | DOIGX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.71 | 0 | |
6077 | DOL | 300 | 36 3/8 | 36 1/8 | 36 3/8 | 36 1/8 | 36 1/8 | 36 5/8 | 400 | |
6078 | DOLw | 0 | 33 1/4 | 33 5/8 | 0 | |||||
6079 | DOM | 400 | 18 5/8 | 18 1/2 | 18 7/8 | 0 | ||||
6080 | DOMC | 2000 | 0.0010 | 0 | ||||||
6081 | DOMEF | 0 | 0 | |||||||
6082 | DOMS | 200 | 1.0000 | 1.0000 | 1.3750 | 1.0000 | 0.7500 | 1.7500 | 3000 | |
6083 | DOMSU | 1100 | 1.2500 | 1.0625 | 1.2500 | 1.0625 | 1.0625 | 1.9375 | 5700 | |
6084 | DOMZ | 200 | 19 | 18 1/4 | 19 | 0 | ||||
6085 | DON | 400 | 14 | 14 1/16 | 14 1/16 | 14 | 5400 | |||
6086 | DORDY | 0 | 0.8008 | 0 | ||||||
6087 | DOSE | 1000 | 8 | 8 1/2 | 8 1/2 | 7 5/8 | 7 7/8 | 8 1/8 | 45100 | |
6088 | DOSEW | 1000 | 3 | 3 3/8 | 3 3/8 | 3 | 3 | 3 1/4 | 18000 | |
6089 | DOT | 0 | 0 | |||||||
6090 | DOTK | 2000 | 0.5620 | 0.4375 | 0.5625 | 0 | ||||
6091 | DOTX | 500 | 1 3/4 | 1 3/4 | 2 | 0 | ||||
6092 | DOUG | 400 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/2 | 400 | |
6093 | DOV | 200 | 39 1/4 | 41 3/4 | 42 1/4 | 0 | ||||
6094 | DOVE | 500 | 9 15/16 | 10 3/8 | 10 1/2 | 9 7/8 | 9 7/8 | 10 1/4 | 33300 | |
6095 | DOVRA | 10000 | 6.3750 | 6.2500 | 7.0000 | 0 | ||||
6096 | DOVRB | 200 | 5.2500 | 0 | ||||||
6097 | DOVT | 500 | 27 1/2 | 25 1/2 | 27 3/4 | 25 1/2 | 27 | 27 1/2 | 249300 | |
6098 | DOW | 200 | 69 1/4 | 69 1/2 | 69 1/2 | 69 1/8 | 68 7/8 | 69 1/8 | 2200 | |
6099 | DOWR | 0 | 0 | |||||||
6100 | DOWX | 0 | 0 | |||||||
6101 | DP | 100 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 37 1/8 | 100 | |
6102 | DPABX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
6103 | DPAC | 500 | 6 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 | 39900 | |
6104 | DPAGX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
6105 | DPAXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.87 | 2.90 | 1497 | |
6106 | DPCXX | 0 | 0.50 | 0 | ||||||
6107 | DPDEX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
6108 | DPERX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
6109 | DPGE | 200 | 15 3/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 3/8 | 15 5/8 | 22900 | |
6110 | DPGIX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
6111 | DPHC | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6112 | DPIEX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
6113 | DPIGX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
6114 | DPIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.02 | 5.16 | 1432 | |
6115 | DPKG | 500 | 19 1/4 | 19 1/4 | 20 3/4 | 0 | ||||
6116 | DPKGP | 4100 | 3 3/4 | 3 7/8 | 4 1/8 | 0 | ||||
6117 | DPL | 200 | 25 1/4 | 25 1/2 | 25 1/2 | 25 1/4 | 25 | 25 3/8 | 800 | |
6118 | DPMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.44 | 5.59 | 5749 | |
6119 | DPNR | 0 | 0 | |||||||
6120 | DPOXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.22 | 5.36 | 1729 | |
6121 | DPRS | 5000 | 0.2600 | 0.1700 | 0.2700 | 0.1500 | 0.2500 | 0.2600 | 452000 | |
6122 | DPSRX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
6123 | DPSXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.69 | 4.78 | 38303 | |
6124 | DPT | 4000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 3/4 | 19500 | |
6125 | DPTBX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 | |
6126 | DPTM | 0 | 0 | |||||||
6127 | DPTR | 3000 | 7 1/8 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 32700 | |
6128 | DPTpA | 200 | 2 | 2 1/8 | 2 1/8 | 2 | 8 1/8 | 8 5/8 | 300 | |
6129 | DPX | 6000 | 8 | 0 | ||||||
6130 | DQE | 700 | 30 3/4 | 31 1/8 | 31 1/8 | 30 1/2 | 30 3/4 | 30 7/8 | 2200 | |
6131 | DQU | 0 | 0 | |||||||
6132 | DQUpA | 200 | 25 3/4 | 0 | ||||||
6133 | DQUpB | 1410 | 24 | 0 | ||||||
6134 | DQUpC | 100 | 26 1/4 | 0 | ||||||
6135 | DQUpD | 100 | 27 3/8 | 0 | ||||||
6136 | DQUpE | 100 | 23 3/4 | 0 | ||||||
6137 | DQUpG | 200 | 23 3/8 | 0 | ||||||
6138 | DR | 200 | 11 3/4 | 11 5/8 | 11 3/4 | 11 5/8 | 11 1/2 | 11 3/4 | 3800 | |
6139 | DR.A | 0 | 0 | |||||||
6140 | DRAAX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
6141 | DRAI | 100 | 17 7/8 | 17 3/4 | 18 3/4 | 17 3/4 | 17 3/4 | 18 3/4 | 2200 | |
6142 | DRAVX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | |
6143 | DRAX | 0 | 0 | |||||||
6144 | DRAXF | 1200 | 1 29/32 | 1 7/8 | 2 | 1 7/8 | 1 29/32 | 2 | 31700 | |
6145 | DRAXX | 0 | 0 | |||||||
6146 | DRBAX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | |
6147 | DRBDX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
6148 | DRBN | 600 | 14.5000 | 0 | ||||||
6149 | DRC | 100 | 3 5/8 | 3 5/8 | 2400 | |||||
6150 | DRCAX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | |
6151 | DRCO | 200 | 7 | 6 3/8 | 7 | 6 3/8 | 6 3/8 | 7 | 2300 | |
6152 | DRCVX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.31 | 0 | |
6153 | DRCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.72 | 2.79 | 2348 | |
6154 | DRDGX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | |
6155 | DRE | 100 | 31 1/2 | 31 7/8 | 31 7/8 | 31 1/2 | 31 5/8 | 32 1/8 | 2800 | |
6156 | DRE.A | 0 | 0 | |||||||
6157 | DREA | 0 | 0 | |||||||
6158 | DREAF | 4000 | 16 | 15 1/2 | 16 | 15 1/2 | 15 5/8 | 16 1/4 | 10400 | |
6159 | DREQX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 | |
6160 | DREVX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
6161 | DRFN | 0 | 0 | |||||||
6162 | DRFNY | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 43400 | |
6163 | DRG | 0 | 290.45 | 289.83 | 290.47 | 288.22 | 0 | |||
6164 | DRGBX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | |
6165 | DRGIX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
6166 | DRGLX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 16.29 | 0 | |
6167 | DRGMX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | |
6168 | DRH | 400 | 5 7/8 | 0 | ||||||
6169 | DRHI | 400 | 10 3/4 | 10 1/2 | 10 3/4 | 0 | ||||
6170 | DRI | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 3/4 | 100 | |
6171 | DRIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.79 | 2.86 | 534 | |
6172 | DRKN | 300 | 11 5/8 | 11 5/8 | 12 1/4 | 11 1/2 | 11 5/8 | 12 1/4 | 1100 | |
6173 | DRL | 200 | 5/8 | 1/2 | 13/16 | 0 | ||||
6174 | DRLEX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 15.01 | 0 | |
6175 | DRLXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.22 | 5.40 | 793 | |
6176 | DRM | 300 | 25 1/2 | 26 3/8 | 27 1/4 | 0 | ||||
6177 | DRMBX | 0 | 13.44 | 13.44 | 13.44 | 0 | ||||
6178 | DRMD | 100 | 15 1/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 25900 | |
6179 | DRMEF | 0 | 0 | |||||||
6180 | DRNI | 8000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5000 | 27000 | |
6181 | DRNIX | 0 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | |
6182 | DRNJX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | |
6183 | DRNK | 600 | 1 9/16 | 1 9/16 | 1 9/16 | 1 1/2 | 1 1/2 | 1 9/16 | 21200 | |
6184 | DRNYX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | |
6185 | DRO | 0 | 297.81 | 0 | ||||||
6186 | DROG | 200 | 0.1250 | 0 | ||||||
6187 | DROM | 4300 | 0.5625 | 0.3750 | 0.6250 | 0 | ||||
6188 | DROV | 100 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 100 | |||
6189 | DRS/A | 100 | 8 1/16 | 8 1/16 | 8 1/16 | 8 1/16 | 100 | |||
6190 | DRS/B | 100 | 8 1/4 | 0 | ||||||
6191 | DRSA | 0 | 0 | |||||||
6192 | DRSD | 0 | 0 | |||||||
6193 | DRSDY | 0 | 0 | |||||||
6194 | DRSH | 0 | 0 | |||||||
6195 | DRSI | 900 | 1.0625 | 1.0000 | 1.0625 | 1.0000 | 1.0000 | 3.0000 | 1800 | |
6196 | DRSIX | 0 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 21.61 | 0 | |
6197 | DRTAX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | |
6198 | DRTE | 5000 | 16 1/2 | 16 | 16 3/4 | 16 | 16 1/2 | 16 3/4 | 69500 | |
6199 | DRTHX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | |
6200 | DRTK | 1200 | 14 1/2 | 14 1/4 | 14 3/4 | 14 | 14 1/2 | 14 3/4 | 173000 | |
6201 | DRTSX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | |
6202 | DRUG | 3500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3437 | 0.5000 | 3500 | |
6203 | DRUGW | 10000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
6204 | DRV | 100 | 11 3/4 | 11 1/4 | 11 5/8 | 0 | ||||
6205 | DRXR | 500 | 12 3/8 | 12 3/8 | 12 5/8 | 12 1/4 | 12 1/4 | 12 5/8 | 35500 | |
6206 | DRYD | 5000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0300 | 0.0550 | 25000 | |
6207 | DRYR | 1000 | 32 1/2 | 32 1/4 | 33 3/4 | 32 | 31 1/2 | 32 1/4 | 45800 | |
6208 | DS | 100 | 20 | 20 | 20 | 20 | 19 7/8 | 20 1/2 | 100 | |
6209 | DSAIX | 0 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 39.10 | 0 | |
6210 | DSBC | 200 | 27 | 27 1/4 | 28 | 27 | 27 1/4 | 27 3/4 | 1900 | |
6211 | DSCI | 5000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/16 | 2 1/2 | 9000 | |
6212 | DSCP | 100 | 23 | 23 1/2 | 23 1/2 | 22 1/2 | 22 1/2 | 23 1/4 | 231800 | |
6213 | DSCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 2.45 | 2.44 | 2624 | |
6214 | DSEFX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | |
6215 | DSGIF | 5000 | 14 1/4 | 14 1/8 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 20700 | |
6216 | DSGRX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | |
6217 | DSI | 600 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
6218 | DSIBX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
6219 | DSIC | 50000 | 3/64 | 3/64 | 3/64 | 3/64 | 1/32 | 1/16 | 50000 | |
6220 | DSIDX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
6221 | DSIGX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
6222 | DSILX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
6223 | DSINX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
6224 | DSL | 100 | 22 7/8 | 21 | 21 1/2 | 0 | ||||
6225 | DSLG | 0 | 0 | |||||||
6226 | DSLGF | 1000 | 19 1/4 | 18 3/4 | 19 1/4 | 18 1/4 | 18 3/4 | 19 1/2 | 52600 | |
6227 | DSM | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 1000 | |
6228 | DSMKY | 0 | 0 | |||||||
6229 | DSMVF | 0 | 0 | |||||||
6230 | DSMXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.36 | 5.49 | 871 | |
6231 | DSO | 100 | 3 1/4 | 3 | 3 3/4 | 0 | ||||
6232 | DSOH | 0 | 0 | |||||||
6233 | DSOI | 0 | 0 | |||||||
6234 | DSPC | 500 | 33 1/16 | 34 1/4 | 35 | 33 | 33 | 33 3/4 | 152600 | |
6235 | DSPG | 100 | 10 | 10 1/4 | 10 1/2 | 9 7/8 | 10 | 10 1/4 | 50400 | |
6236 | DSPIX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
6237 | DSPT | 100 | 6 1/4 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 1/2 | 5300 | |
6238 | DSSI | 300 | 6 5/32 | 6 1/2 | 6 1/2 | 6 | 6 1/8 | 6 1/2 | 67600 | |
6239 | DSSN | 1000 | 1.6250 | 0 | ||||||
6240 | DST | 200 | 30 | 30 | 30 | 30 | 29 5/8 | 30 1/8 | 200 | |
6241 | DSTBX | 0 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | |
6242 | DSTIX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
6243 | DSTM | 500 | 18 5/8 | 17 3/4 | 18 3/4 | 17 | 17 3/4 | 18 3/4 | 140800 | |
6244 | DSTR | 500 | 1 5/16 | 1 3/8 | 1 1/2 | 1 1/4 | 1 1/4 | 1 5/16 | 165800 | |
6245 | DSTRW | 4700 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 5/16 | 4700 | |
6246 | DSTS | 0 | 0 | |||||||
6247 | DSTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.62 | 2.66 | 5809 | |
6248 | DSVY | 3000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3125 | 1.5000 | 3000 | |
6249 | DSWIX | 0 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0 | |
6250 | DSWL | 0 | 0 | |||||||
6251 | DSWLF | 600 | 9 3/8 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 2800 | |
6252 | DSWWF | 2000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/8 | 1 1/8 | 1 5/8 | 23700 | |
6253 | DSY/WS | 200 | 1 | 1/8 | 5/8 | 0 | ||||
6254 | DSYS | 1400 | 2 | 1 13/16 | 2 | 1 13/16 | 1 13/16 | 2 | 2000 | |
6255 | DSYSW | 200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 600 | |
6256 | DSYT | 200 | 5 5/8 | 5 3/4 | 5 3/4 | 5 3/8 | 5 1/4 | 5 5/8 | 7800 | |
6257 | DTAI | 200 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
6258 | DTAM | 500 | 11.5000 | 11.5000 | 11.5000 | 10.5000 | 10.0000 | 11.5000 | 8300 | |
6259 | DTBDX | 0 | 18.02 | 18.02 | 18.02 | 0 | ||||
6260 | DTBK | 0 | 0 | |||||||
6261 | DTBKY | 0 | 0 | |||||||
6262 | DTC | 1000 | 7 1/2 | 7 | 7 3/8 | 0 | ||||
6263 | DTCC | 0 | 0 | |||||||
6264 | DTCI | 100 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
6265 | DTCIW | 1000 | 0.0010 | 0 | ||||||
6266 | DTCN | 0 | 0 | |||||||
6267 | DTCNF | 0 | 0 | |||||||
6268 | DTCXX | 0 | 0 | |||||||
6269 | DTD | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 200 | |||
6270 | DTD.V | 0 | 0 | |||||||
6271 | DTE | 600 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 3/8 | 35 1/2 | 1500 | |
6272 | DTEC | 30000 | 0.1600 | 0.1562 | 0.2187 | 0 | ||||
6273 | DTEXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.76 | 2.81 | 10840 | |
6274 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | ||||
6275 | DTEpC | 1060 | 99 1/2 | 0 | ||||||
6276 | DTEpD | 3380 | 99 | 0 | ||||||
6277 | DTEpE | 1540 | 98 1/2 | 0 | ||||||
6278 | DTEpF | 300 | 25 3/4 | 0 | ||||||
6279 | DTEpI | 1900 | 25 1/2 | 25 5/8 | 25 5/8 | 25 1/2 | 2000 | |||
6280 | DTF | 300 | 16 1/8 | 16 | 16 1/8 | 16 | 15 1/4 | 16 5/8 | 1000 | |
6281 | DTFCX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
6282 | DTFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.60 | 2.66 | 501 | |
6283 | DTGI | 5000 | 0.0200 | 0 | ||||||
6284 | DTI/WS | 0 | 1/4 | 1/2 | 0 | |||||
6285 | DTIBX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | |
6286 | DTII | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 1/2 | 2000 | |
6287 | DTIM | 2000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0240 | 10500 | |
6288 | DTINX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | |
6289 | DTIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.84 | 2.90 | 4982 | |
6290 | DTLN | 1500 | 43 1/4 | 44 1/2 | 44 1/2 | 43 1/4 | 43 1/4 | 44 1/2 | 4100 | |
6291 | DTM | 500 | 5 5/8 | 5 5/8 | 6 | 0 | ||||
6292 | DTMP | 0 | 0 | |||||||
6293 | DTMR | 0 | 0 | |||||||
6294 | DTMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.82 | 3.08 | 2312 | |
6295 | DTOM | 200 | 10 5/8 | 10 1/2 | 10 3/4 | 0 | ||||
6296 | DTOP | 100 | 20 | 20 1/4 | 21 1/2 | 20 | 20 | 21 1/2 | 11600 | |
6297 | DTOXX | 0 | 0.06 | 4.33 | 5.34 | 104 | ||||
6298 | DTPT | 1500 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 4600 | |
6299 | DTRI | 500 | 0.7500 | 1.0000 | 2.0000 | 0 | ||||
6300 | DTRIX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.34 | 0 | |
6301 | DTRK | 1000 | 13.5000 | 0 | ||||||
6302 | DTRL | 0 | 0 | |||||||
6303 | DTRX | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 4 3/4 | 5 3/4 | 100 | |
6304 | DTSGX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
6305 | DTSI | 700 | 16 1/4 | 15 3/4 | 16 1/2 | 15 3/4 | 15 7/8 | 16 3/4 | 4700 | |
6306 | DTSVX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | |
6307 | DTUN | 700 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 29 3/4 | 33 1/4 | 700 | |
6308 | DUAL | 20000 | 12 9/16 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 136100 | |
6309 | DUC/WD | 0 | 0 | |||||||
6310 | DUCK | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/4 | 500 | |
6311 | DUCR | 400 | 25 1/8 | 26 | 26 | 25 | 24 7/8 | 25 1/8 | 43800 | |
6312 | DUCw | 0 | 0 | |||||||
6313 | DUF | 3000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 5/8 | 3000 | |
6314 | DUF.A | 0 | 0 | |||||||
6315 | DUFp | 10800 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 10800 | |||
6316 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | ||||
6317 | DUIXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.85 | 4.95 | 260 | |
6318 | DUK | 100 | 48 | 47 7/8 | 48 1/8 | 47 5/8 | 47 7/8 | 48 1/4 | 1400 | |
6319 | DUKEO | 300 | 92.7500 | 92.7500 | 92.7500 | 92.7500 | 300 | |||
6320 | DUKEP | 100 | 84.0000 | 0 | ||||||
6321 | DUKpA | 3900 | 24 63/64 | 0 | ||||||
6322 | DUKpS | 900 | 27 3/8 | 0 | ||||||
6323 | DUNC | 400 | 0.0625 | 0 | ||||||
6324 | DUNE | 10000 | 0.1200 | 0.0937 | 0.1875 | 0 | ||||
6325 | DUNK | 0 | 0 | |||||||
6326 | DUNS | 3300 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
6327 | DUP.A | 0 | 0 | |||||||
6328 | DUR | 5000 | 45 7/8 | 45 7/8 | 45 7/8 | 45 7/8 | 45 1/8 | 45 5/8 | 5000 | |
6329 | DURA | 1000 | 38 7/8 | 35 3/4 | 39 1/2 | 35 1/2 | 38 1/2 | 39 | 336100 | |
6330 | DURBY | 0 | 9.7500 | 10.0000 | 10.5000 | 0 | ||||
6331 | DURC | 0 | 0 | |||||||
6332 | DURI | 3000 | 22 9/16 | 23 | 23 | 22 1/2 | 22 1/2 | 22 3/4 | 132100 | |
6333 | DURN | 0 | 0 | |||||||
6334 | DUSA | 2000 | 7 5/8 | 6 7/8 | 7 3/4 | 6 7/8 | 7 5/8 | 7 3/4 | 247700 | |
6335 | DUSXX | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 4.76 | 4.87 | 13056 | |
6336 | DUTXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.04 | 5.16 | 3487 | |
6337 | DV | 7800 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 7800 | |||
6338 | DVBC | 900 | 6.0000 | 5.6250 | 6.0000 | 0 | ||||
6339 | DVCI | 4000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2187 | 4000 | |
6340 | DVCO | 100 | 8 1/2 | 8 7/8 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 9000 | |
6341 | DVEGX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
6342 | DVEIX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
6343 | DVERX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
6344 | DVGCX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
6345 | DVGIX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
6346 | DVGL | 4000 | 0.5000 | 0.5000 | 0.5625 | 0.5000 | 0.5000 | 0.5312 | 73700 | |
6347 | DVGLZ | 1000 | 0.0500 | 0 | ||||||
6348 | DVI | 1000 | 12 1/4 | 12 | 12 1/2 | 0 | ||||
6349 | DVIBX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
6350 | DVICW | 1000 | 11/32 | 11/32 | 11/32 | 11/32 | 5/16 | 7/16 | 2000 | |
6351 | DVIN | 500 | 0.6875 | 0.7500 | 0.8125 | 0.6875 | 0.6875 | 0.8125 | 234600 | |
6352 | DVLG | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/16 | 2 1/4 | 1000 | |
6353 | DVLN | 100 | 0.3125 | 0.5000 | 0.5000 | 0.3125 | 0.3125 | 0.5000 | 2100 | |
6354 | DVN | 100 | 24 5/8 | 21 1/2 | 22 1/8 | 0 | ||||
6355 | DVNC | 200 | 0.0010 | 0 | ||||||
6356 | DVNNF | 0 | 1.0000 | 1.2500 | 0 | |||||
6357 | DVOO | 1000 | 0.5625 | 0.5312 | 0.6875 | 0 | ||||
6358 | DVPEX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
6359 | DVRY | 300 | 23 3/4 | 23 3/4 | 24 1/4 | 0 | ||||
6360 | DVTC | 700 | 0.1000 | 0 | ||||||
6361 | DW | 100 | 14 3/8 | 0 | ||||||
6362 | DWAZX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.16 | 0 | |
6363 | DWBGX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
6364 | DWBIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
6365 | DWC.W | 0 | 0 | |||||||
6366 | DWCAX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.21 | 0 | |
6367 | DWCGX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | |
6368 | DWCH | 200 | 4 1/16 | 4 9/16 | 4 9/16 | 4 1/16 | 4 1/16 | 4 3/8 | 59000 | |
6369 | DWCHW | 1000 | 5/8 | 1 | 1 | 5/8 | 1/2 | 3/4 | 9500 | |
6370 | DWCTX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | |
6371 | DWD | 500 | 49 1/4 | 49 1/8 | 50 | 49 1/8 | 49 1/8 | 49 1/2 | 5500 | |
6372 | DWDGX | 0 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | |
6373 | DWDIX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
6374 | DWDVX | 0 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0 | |
6375 | DWDXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.02 | 5.15 | 20387 | |
6376 | DWEGX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
6377 | DWFI | 100 | 6.2500 | 6.0000 | 6.2500 | 0 | ||||
6378 | DWFLX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.42 | 0 | |
6379 | DWGAX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
6380 | DWGDX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
6381 | DWGSX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 | |
6382 | DWGUX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
6383 | DWGXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.62 | 4.73 | 9182 | |
6384 | DWHIX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
6385 | DWHSX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | |
6386 | DWHYX | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 7.12 | 0 | |
6387 | DWIC | 9300 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
6388 | DWIIX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
6389 | DWINX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
6390 | DWISX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
6391 | DWITX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
6392 | DWIVX | 0 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0 | |
6393 | DWL | 500 | 5 1/2 | 0 | ||||||
6394 | DWLTX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
6395 | DWLXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.12 | 5.24 | 110408 | |
6396 | DWMGX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 | |
6397 | DWNAX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
6398 | DWNB | 0 | 0 | |||||||
6399 | DWNJX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.23 | 0 | |
6400 | DWNMX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
6401 | DWNXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.25 | 2.30 | 442 | |
6402 | DWNYX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
6403 | DWOHX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.33 | 0 | |
6404 | DWPAX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.38 | 0 | |
6405 | DWPGX | 0 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | |
6406 | DWPIX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 9.11 | 0 | |
6407 | DWPMX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
6408 | DWRX | 3500 | 10 5/8 | 11 3/8 | 11 3/8 | 10 5/8 | 10 5/8 | 11 1/4 | 17000 | |
6409 | DWSBX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
6410 | DWSCX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
6411 | DWSHX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
6412 | DWSN | 100 | 9 1/8 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/8 | 9 3/4 | 300 | |
6413 | DWSTX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
6414 | DWTEX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.56 | 0 | |
6415 | DWTI | 2000 | 6 1/2 | 7 1/4 | 7 1/4 | 6 1/4 | 6 1/4 | 6 3/4 | 95300 | |
6416 | DWUSX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
6417 | DWUTX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
6418 | DWVAX | 0 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0 | |
6419 | DWW | 500 | 15 3/4 | 15 | 15 7/8 | 0 | ||||
6420 | DWWWX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | |
6421 | DWYR | 700 | 3 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 9100 | |
6422 | DXCCX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.49 | 0 | |
6423 | DXN | 0 | 0 | |||||||
6424 | DXNS | 0 | 0 | |||||||
6425 | DXR | 100 | 7 3/4 | 7 5/8 | 8 1/8 | 0 | ||||
6426 | DXRI | 0 | 0 | |||||||
6427 | DXSI | 0 | 0 | |||||||
6428 | DXT | 300 | 7 3/4 | 6 7/8 | 7 1/2 | 0 | ||||
6429 | DXYN | 1000 | 3 15/16 | 4 | 4 | 3 15/16 | 3 7/8 | 4 | 7700 | |
6430 | DXYNG | 25 | 75 | 75 | 79 1/2 | 0 | ||||
6431 | DY | 500 | 4 7/8 | 5 3/4 | 6 1/4 | 0 | ||||
6432 | DYA | 100 | 24 3/8 | 0 | ||||||
6433 | DYC | 1000 | 5/8 | 0 | ||||||
6434 | DYCO | 200 | 3.7500 | 3.2500 | 3.8750 | 0 | ||||
6435 | DYES | 4500 | 4.2500 | 3.5000 | 4.2500 | 0 | ||||
6436 | DYG/WS | 0 | 1 | 1 1/2 | 0 | |||||
6437 | DYGN | 500 | 2 5/8 | 2 5/16 | 2 5/8 | 2 5/16 | 2 1/2 | 2 5/8 | 132200 | |
6438 | DYGNW | 200 | 1 5/16 | 1 7/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 1/2 | 2200 | |
6439 | DYGNZ | 700 | 1 3/32 | 1 3/32 | 1 7/16 | 0 | ||||
6440 | DYHM | 2000 | 2 1/4 | 2 | 2 1/4 | 0 | ||||
6441 | DYII | 8300 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 11/32 | 1 1/2 | 21600 | |
6442 | DYMC | 0 | 0 | |||||||
6443 | DYMO | 100 | 1 7/8 | 2 1/4 | 2 1/4 | 1 3/4 | 1 7/8 | 2 3/8 | 7500 | |
6444 | DYMOP | 500 | 1 1/16 | 1 1/8 | 1 5/16 | 1 1/16 | 1 1/16 | 1 5/16 | 6500 | |
6445 | DYN | 0 | 1 1/8 | 2 1/8 | 0 | |||||
6446 | DYNF | 3000 | 2.7500 | 2.6250 | 3.1250 | 0 | ||||
6447 | DYNM | 0 | 0 | |||||||
6448 | DYNS | 20000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
6449 | DYNSP | 15000 | 0.0500 | 0 | ||||||
6450 | DYNT | 2000 | 1 5/16 | 1 3/8 | 1 3/8 | 1 5/16 | 1 5/16 | 1 13/32 | 27900 | |
6451 | DYNX | 2800 | 5 1/8 | 5 | 5 3/4 | 0 | ||||
6452 | DYNp | 0 | 5/8 | 1 1/8 | 0 | |||||
6453 | DYOLF | 1000 | 9/16 | 17/32 | 9/16 | 17/32 | 17/32 | 5/8 | 13000 | |
6454 | DYPR | 2000 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 18800 | |
6455 | DYTC | 1000 | 16 | 15 3/4 | 16 | 15 1/2 | 15 1/2 | 16 | 35300 | |
6456 | DYTM | 7000 | 0.3750 | 0.2500 | 0.6250 | 0 | ||||
6457 | DZTK | 500 | 29 | 28 3/4 | 29 | 28 3/4 | 28 1/2 | 29 | 3400 | |
6458 | E | 300 | 35 1/8 | 35 3/4 | 36 1/8 | 0 | ||||
6459 | E-W | 0 | 0 | |||||||
6460 | E.ACA | 0 | 0 | |||||||
6461 | E.ACL | 0 | 0 | |||||||
6462 | E.APA | 0 | 0 | |||||||
6463 | E.ARG | 0 | 0 | |||||||
6464 | E.ARO | 0 | 0 | |||||||
6465 | E.BAE | 0 | 0 | |||||||
6466 | E.BBC | 0 | 0 | |||||||
6467 | E.BBR | 0 | 0 | |||||||
6468 | E.BBV | 0 | 0 | |||||||
6469 | E.BCH | 0 | 0 | |||||||
6470 | E.BCR | 0 | 0 | |||||||
6471 | E.BDB | 0 | 0 | |||||||
6472 | E.BEC | 0 | 0 | |||||||
6473 | E.BEP | 0 | 0 | |||||||
6474 | E.BGA | 0 | 0 | |||||||
6475 | E.BIE | 0 | 0 | |||||||
6476 | E.BIT | 0 | 0 | |||||||
6477 | E.BKN | 0 | 0 | |||||||
6478 | E.BMX | 0 | 0 | |||||||
6479 | E.BPE | 0 | 0 | |||||||
6480 | E.BUF | 0 | 0 | |||||||
6481 | E.BWP | 0 | 0 | |||||||
6482 | E.CEB | 0 | 0 | |||||||
6483 | E.CEI | 0 | 0 | |||||||
6484 | E.CHG | 0 | 0 | |||||||
6485 | E.CHQ | 0 | 0 | |||||||
6486 | E.CLA | 0 | 0 | |||||||
6487 | E.CLM | 0 | 0 | |||||||
6488 | E.CMX | 0 | 0 | |||||||
6489 | E.CNP | 0 | 0 | |||||||
6490 | E.COR | 0 | 0 | |||||||
6491 | E.CRV | 0 | 0 | |||||||
6492 | E.CSA | 0 | 0 | |||||||
6493 | E.DES | 0 | 0 | |||||||
6494 | E.DIN | 0 | 0 | |||||||
6495 | E.EBA | 0 | 0 | |||||||
6496 | E.ECO | 0 | 0 | |||||||
6497 | E.ELE | 0 | 0 | |||||||
6498 | E.EMG | 0 | 0 | |||||||
6499 | E.EOC | 0 | 0 | |||||||
6500 | E.ESF | 0 | 0 | |||||||
6501 | E.ETC | 0 | 0 | |||||||
6502 | E.GAL | 0 | 0 | |||||||
6503 | E.GBX | 0 | 0 | |||||||
6504 | E.GCL | 0 | 0 | |||||||
6505 | E.GCP | 0 | 0 | |||||||
6506 | E.GFB | 0 | 0 | |||||||
6507 | E.GFI | 0 | 0 | |||||||
6508 | E.GIA | 0 | 0 | |||||||
6509 | E.GRD | 0 | 0 | |||||||
6510 | E.GSD | 0 | 0 | |||||||
6511 | E.GTR | 0 | 0 | |||||||
6512 | E.IBR | 0 | 0 | |||||||
6513 | E.ICA | 0 | 0 | |||||||
6514 | E.ICL | 0 | 0 | |||||||
6515 | E.IIP | 0 | 0 | |||||||
6516 | E.ILA | 0 | 0 | |||||||
6517 | E.KMB | 0 | 0 | |||||||
6518 | E.MSK | 0 | 0 | |||||||
6519 | E.NAF | 0 | 0 | |||||||
6520 | E.PBV | 0 | 0 | |||||||
6521 | E.PEM | 0 | 0 | |||||||
6522 | E.PET | 0 | 0 | |||||||
6523 | E.PTB | 0 | 0 | |||||||
6524 | E.PVZ | 0 | 0 | |||||||
6525 | E.REP | 0 | 0 | |||||||
6526 | E.RFG | 0 | 0 | |||||||
6527 | E.RNH | 0 | 0 | |||||||
6528 | E.SBM | 0 | 0 | |||||||
6529 | E.SCP | 0 | 0 | |||||||
6530 | E.SDG | 0 | 0 | |||||||
6531 | E.SEE | 0 | 0 | |||||||
6532 | E.STR | 0 | 0 | |||||||
6533 | E.SVS | 0 | 0 | |||||||
6534 | E.TAB | 0 | 0 | |||||||
6535 | E.TAR | 0 | 0 | |||||||
6536 | E.TAS | 0 | 0 | |||||||
6537 | E.TCB | 0 | 0 | |||||||
6538 | E.TCH | 0 | 0 | |||||||
6539 | E.TEF | 0 | 0 | |||||||
6540 | E.TEM | 0 | 0 | |||||||
6541 | E.TMM | 0 | 0 | |||||||
6542 | E.UUB | 0 | 0 | |||||||
6543 | E.VRD | 0 | 0 | |||||||
6544 | E.VTO | 0 | 0 | |||||||
6545 | E.W | 0 | 0 | |||||||
6546 | E.YPF | 0 | 0 | |||||||
6547 | EA | 200 | 3 7/8 | 3 | 4 | 3 | 3 3/4 | 4 1/2 | 8100 | |
6548 | EAA | 0 | 127.17 | 129.42 | 129.48 | 126.56 | 0 | |||
6549 | EAB | 0 | 125.82 | 127.92 | 127.92 | 125.41 | 0 | |||
6550 | EACI | 4500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 4500 | |
6551 | EACL | 1000 | 0.0010 | 0 | ||||||
6552 | EACO | 300 | 3 3/4 | 3 3/4 | 4 1/8 | 0 | ||||
6553 | EAGAX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 16.93 | 0 | |
6554 | EAGBX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
6555 | EAGL | 2000 | 8 1/2 | 8 1/8 | 8 7/8 | 7 7/8 | 8 1/2 | 8 3/4 | 461000 | |
6556 | EAGLG | 10 | 78 1/8 | 77 1/4 | 79 | 76 1/2 | 77 7/8 | 78 7/8 | 424 | |
6557 | EAGT | 11500 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
6558 | EAGV | 1000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0900 | 2000 | |
6559 | EAIN | 100 | 5 3/4 | 6 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 18200 | |
6560 | EALNL | 0 | 0 | |||||||
6561 | EAMRX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | |
6562 | EANAX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.34 | 0 | |
6563 | EARL | 2300 | 0.0050 | 0 | ||||||
6564 | EASE | 0 | 0 | |||||||
6565 | EASEO | 0 | 0 | |||||||
6566 | EASGX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
6567 | EASI | 2000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 5/8 | 2500 | |
6568 | EASMX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
6569 | EASRY | 0 | 2.5508 | 2.6000 | 2.7500 | 0 | ||||
6570 | EASW | 5000 | 9.0000 | 0 | ||||||
6571 | EAT | 400 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 13 5/8 | 13 7/8 | 700 | |
6572 | EATS | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 200 | |
6573 | EAVN | 200 | 26 3/4 | 26 | 26 3/4 | 26 | 26 | 26 3/4 | 27800 | |
6574 | EAX | 0 | 126.63 | 128.94 | 128.94 | 125.88 | 0 | |||
6575 | EB | 0 | 0 | |||||||
6576 | EBALX | 0 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | |
6577 | EBAY | 100 | 16 | 16 1/2 | 16 1/2 | 15 7/8 | 16 | 16 1/2 | 189700 | |
6578 | EBCI | 400 | 30 3/4 | 30 3/4 | 33 1/4 | 2000 | ||||
6579 | EBCP | 300 | 24 3/4 | 24 3/4 | 25 | 24 3/4 | 24 3/4 | 25 1/2 | 5800 | |
6580 | EBEQX | 0 | 68.74 | 68.74 | 68.74 | 0 | ||||
6581 | EBERX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 17.46 | 0 | |
6582 | EBF | 500 | 12 | 11 7/8 | 12 | 11 7/8 | 12 1/4 | 12 3/4 | 1000 | |
6583 | EBFIX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
6584 | EBFLX | 0 | 61.39 | 61.39 | 61.39 | 0 | ||||
6585 | EBI | 0 | 0 | |||||||
6586 | EBINX | 0 | 51.69 | 51.69 | 51.69 | 0 | ||||
6587 | EBIpA | 600 | 32 | 0 | ||||||
6588 | EBMA | 600 | 3 3/4 | 3 3/4 | 4 3/8 | 3 3/4 | 3 3/4 | 4 3/8 | 2200 | |
6589 | EBMFX | 0 | 46.21 | 46.21 | 46.21 | 0 | ||||
6590 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | ||||
6591 | EBRVF | 0 | 0 | |||||||
6592 | EBS | 200 | 1 7/8 | 1 5/8 | 2 | 0 | ||||
6593 | EBSI | 100 | 17 | 17 | 17 3/4 | 0 | ||||
6594 | EBY | 100 | 26 3/4 | 24 1/2 | 25 1/8 | 0 | ||||
6595 | EC | 800 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 3/4 | 22 1/8 | 2200 | |
6596 | ECAB | 600 | 31.0000 | 30.0000 | 31.0000 | 30.0000 | 3600 | |||
6597 | ECABX | 0 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0 | |
6598 | ECAR | 1000 | 0.3400 | 0.3300 | 0.4000 | 0.3300 | 0.3300 | 0.3400 | 167900 | |
6599 | ECC | 1000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 10 5/8 | 1000 | |
6600 | ECCGX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0 | |
6601 | ECCS | 2000 | 2 1/8 | 2 | 2 1/4 | 0 | ||||
6602 | ECD | 0 | 73.38 | 0.73 | 73.38 | 0.73 | 0 | |||
6603 | ECEL | 0 | 0 | |||||||
6604 | ECF | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 3/4 | 200 | |
6605 | ECG | 2000 | 3 11/16 | 0 | ||||||
6606 | ECGC | 200 | 26 1/4 | 25 3/4 | 26 1/4 | 25 3/4 | 25 1/2 | 26 1/4 | 1200 | |
6607 | ECGO | 0 | 0 | |||||||
6608 | ECGOF | 1500 | 5 1/16 | 5 1/2 | 5 1/2 | 4 | 5 1/16 | 5 1/8 | 474500 | |
6609 | ECGOX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
6610 | ECH | 200 | 36 | 36 | 36 | 36 | 35 5/8 | 35 7/8 | 200 | |
6611 | ECHG | 2500 | 0.8750 | 0 | ||||||
6612 | ECHMX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
6613 | ECHO | 300 | 7/16 | 7/16 | 17/32 | 0 | ||||
6614 | ECHT | 0 | 0 | |||||||
6615 | ECHTA | 1000 | 4 | 4 | 4 | 4 | 3 | 4 | 2000 | |
6616 | ECHTU | 100 | 6 1/8 | 6 | 7 | 5 1/2 | 5 3/4 | 7 | 83900 | |
6617 | ECHTW | 0 | 1 1/8 | 1 3/4 | 0 | |||||
6618 | ECHTZ | 0 | 1/2 | 1 1/2 | 0 | |||||
6619 | ECII | 10000 | 24 1/8 | 24 | 24 1/2 | 24 | 24 | 24 1/2 | 81000 | |
6620 | ECIL | 0 | 0 | |||||||
6621 | ECILF | 200 | 23 1/8 | 21 3/4 | 23 3/8 | 21 3/4 | 22 7/8 | 23 1/8 | 737800 | |
6622 | ECIN | 1200 | 6 | 7 1/4 | 7 1/2 | 176600 | ||||
6623 | ECIT | 10000 | 0.2100 | 0.1900 | 0.2100 | 0 | ||||
6624 | ECK | 500 | 43 1/4 | 43 1/8 | 43 5/8 | 0 | ||||
6625 | ECKL | 4000 | 3 5/16 | 3 7/16 | 3 7/16 | 3 1/4 | 3 1/8 | 3 3/8 | 53900 | |
6626 | ECKLU | 300 | 3 7/8 | 3 7/8 | 4 | 0 | ||||
6627 | ECKLW | 1000 | 7/16 | 3/8 | 7/16 | 3/8 | 3/8 | 17/32 | 4000 | |
6628 | ECKS | 0 | 0 | |||||||
6629 | ECL/WD | 0 | 0 | |||||||
6630 | ECLL | 0 | 0 | |||||||
6631 | ECN/WS | 0 | 1/32 | 1/8 | 0 | |||||
6632 | ECNC | 0 | 0 | |||||||
6633 | ECNCF | 4000 | 5 9/32 | 5 1/4 | 5 1/2 | 0 | ||||
6634 | ECO | 100 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 3/8 | 11 7/8 | 11200 | |
6635 | ECOF | 5000 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
6636 | ECOL | 500 | 3 1/4 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 1700 | |
6637 | ECOS | 6000 | 0.1289 | 0 | ||||||
6638 | ECOSD | 500 | 7/16 | 9/32 | 7/16 | 9/32 | 9/32 | 7/16 | 2000 | |
6639 | ECOSE | 0 | 0 | |||||||
6640 | ECP | 200 | 31 | 31 7/8 | 32 3/8 | 0 | ||||
6641 | ECPB | 0 | 0 | |||||||
6642 | ECRC | 100 | 0.0020 | 0.0020 | 0.0350 | 0 | ||||
6643 | ECRM | 0 | 0 | |||||||
6644 | ECSC | 2000 | 15/16 | 15/16 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 12500 | |
6645 | ECSIU | 2000 | 0.0300 | 0 | ||||||
6646 | ECTH | 1500 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 1500 | |
6647 | ECTL | 1000 | 6 | 6 1/2 | 6 1/2 | 5 7/8 | 5 7/8 | 6 3/8 | 86500 | |
6648 | ECTMX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
6649 | ECU | 0 | 125.41 | 126.11 | 126.14 | 125.36 | 0 | |||
6650 | ECW | 0 | 125.41 | 1.26 | 125.41 | 1.25 | 0 | |||
6651 | ECX | 0 | 0 | |||||||
6652 | ED | 100 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/8 | 33 | 33 5/8 | 100 | |
6653 | EDA | 0 | 73.95 | 0.74 | 73.95 | 0.73 | 0 | |||
6654 | EDAC | 8000 | 1 1/2 | 1 1/4 | 1 1/2 | 0 | ||||
6655 | EDCA | 0 | 0 | |||||||
6656 | EDCI | 300 | 0.7500 | 0 | ||||||
6657 | EDCO | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | ||||
6658 | EDE | 164300 | 17 7/8 | 0 | ||||||
6659 | EDEL | 100 | 15 | 15 3/8 | 15 3/8 | 15 | 15 | 15 1/2 | 1600 | |
6660 | EDEpA | 300 | 6 1/4 | 0 | ||||||
6661 | EDEpB | 200 | 6 3/4 | 0 | ||||||
6662 | EDF | 1000 | 13 5/8 | 13 3/4 | 14 1/8 | 0 | ||||
6663 | EDG | 300 | 3 3/4 | 3 1/2 | 3 7/8 | 0 | ||||
6664 | EDGG | 0 | 0 | |||||||
6665 | EDI | 1000 | 2 13/16 | 2 7/8 | 2 7/8 | 2 13/16 | 1200 | |||
6666 | EDIN | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 | 500 | |
6667 | EDIS | 5000 | 0.4500 | 0.4062 | 0.5000 | 0.3750 | 0.4500 | 0.4900 | 483600 | |
6668 | EDIT | 1000 | 1 31/32 | 2 | 2 1/16 | 1 27/32 | 1 7/8 | 1 31/32 | 208500 | |
6669 | EDM | 0 | 67.86 | 0.68 | 67.86 | 0.67 | 0 | |||
6670 | EDMK | 200 | 27 1/4 | 29 1/4 | 29 3/4 | 27 1/4 | 27 1/4 | 28 1/4 | 167200 | |
6671 | EDNT | 0 | 0 | |||||||
6672 | EDNTF | 15000 | 1 25/32 | 1 3/4 | 1 25/32 | 1 3/4 | 1 3/4 | 1 25/32 | 38800 | |
6673 | EDO | 200 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 700 | |||
6674 | EDR/WS | 0 | 1 1/4 | 1 3/4 | 0 | |||||
6675 | EDS | 1000 | 7 3/16 | 6 1/8 | 6 9/16 | 0 | ||||
6676 | EDS.W | 0 | 0 | |||||||
6677 | EDS/WS | 600 | 3/4 | 0 | ||||||
6678 | EDSE | 400 | 23 | 23 | 23 | 23 | 23 | 24 1/2 | 700 | |
6679 | EDUC | 2200 | 24 3/4 | 23 1/4 | 24 3/4 | 23 1/4 | 23 1/2 | 24 3/4 | 12700 | |
6680 | EDUS | 0 | 0 | |||||||
6681 | EDUSF | 2000 | 5 1/2 | 5 1/8 | 5 1/2 | 0 | ||||
6682 | EDVC | 10000 | 0.2187 | 0.1400 | 0.2500 | 0 | ||||
6683 | EDW | 0 | 67.86 | 0.68 | 67.86 | 0.67 | 0 | |||
6684 | EDYN | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/8 | 3 1/2 | 1400 | |
6685 | EDYNW | 200 | 0.0200 | 0.0100 | 0.1000 | 0 | ||||
6686 | EDZ | 0 | 67.86 | 0.68 | 67.86 | 0.67 | 0 | |||
6687 | EDpA | 100 | 71 1/2 | 0 | ||||||
6688 | EDpB | 100 | 361 | 361 | 475 | 0 | ||||
6689 | EDpC | 7910 | 72 3/8 | 0 | ||||||
6690 | EEC | 300 | 2 1/2 | 0 | ||||||
6691 | EECN | 1500 | 1 7/16 | 1 1/2 | 1 1/2 | 1 5/16 | 1 3/8 | 1 1/2 | 155600 | |
6692 | EECNW | 10700 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 5/16 | 10700 | |
6693 | EEI | 200 | 8 7/8 | 0 | ||||||
6694 | EEQFX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
6695 | EESI | 2000 | 1 7/16 | 1 3/8 | 1 7/16 | 1 3/8 | 1 3/8 | 1 1/2 | 14400 | |
6696 | EEX | 3000 | 11 | 10 | 10 1/2 | 0 | ||||
6697 | EEXK | 0 | 0 | |||||||
6698 | EEY/WS | 0 | 1/16 | 1/8 | 0 | |||||
6699 | EF | 300 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 3/8 | 300 | |
6700 | EFBI | 2000 | 15 | 15 | 15 | 14 5/8 | 14 1/2 | 15 1/4 | 5400 | |
6701 | EFCW | 5000 | 11 1/16 | 11 1/2 | 11 3/4 | 11 1/16 | 11 | 11 1/2 | 49200 | |
6702 | EFCX | 200 | 10 | 9 7/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 9600 | |
6703 | EFF | 0 | 198.62 | 0.19 | 198.62 | 0.19 | 0 | |||
6704 | EFG | 600 | 36 1/2 | 0 | ||||||
6705 | EFHAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.23 | 0 | |
6706 | EFIAX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.68 | 0 | |
6707 | EFIBX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
6708 | EFIC | 300 | 1 5/16 | 1 9/16 | 1 9/16 | 1 5/16 | 1 5/16 | 1 9/16 | 3300 | |
6709 | EFII | 100 | 37 1/4 | 36 3/4 | 40 1/4 | 36 | 36 3/4 | 37 1/4 | 953900 | |
6710 | EFIPX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
6711 | EFIYX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
6712 | EFL | 1500 | 13 7/8 | 0 | ||||||
6713 | EFMAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.60 | 0 | |
6714 | EFMBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
6715 | EFMC | 1000 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
6716 | EFOAX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 15.74 | 0 | |
6717 | EFOBX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | |
6718 | EFOCX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | |
6719 | EFOI | 2500 | 0.5625 | 0.5000 | 0.7500 | 0 | ||||
6720 | EFONX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | |
6721 | EFS | 500 | 24 3/8 | 24 1/8 | 24 5/8 | 0 | ||||
6722 | EFTC | 2000 | 4 1/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 1/2 | 3200 | |
6723 | EFTK | 200 | 0.7500 | 0.7500 | 1.3750 | 0 | ||||
6724 | EFU | 100 | 33 3/4 | 33 3/8 | 33 7/8 | 0 | ||||
6725 | EFX | 2500 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/8 | 19 3/4 | 2600 | |
6726 | EFXI | 0 | 0 | |||||||
6727 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | |||||
6728 | EGABX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
6729 | EGAS | 2000 | 1.5000 | 1.5000 | 1.5000 | 1.1250 | 1.2500 | 1.5000 | 27900 | |
6730 | EGCI | 1300 | 0.0010 | 0.0010 | 0.2500 | 0 | ||||
6731 | EGCPQ | 0 | 0 | |||||||
6732 | EGCS | 0 | 0 | |||||||
6733 | EGEXF | 0 | 0 | |||||||
6734 | EGFC | 200 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 25 3/4 | 26 1/4 | 2200 | |
6735 | EGG | 600 | 21 1/2 | 21 1/8 | 21 1/2 | 21 1/8 | 21 1/8 | 21 5/8 | 1000 | |
6736 | EGGS | 100 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 70600 | |
6737 | EGIAX | 0 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 19.31 | 0 | |
6738 | EGIBX | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | |
6739 | EGIG | 1000 | 3.5000 | 0 | ||||||
6740 | EGII | 0 | 0 | |||||||
6741 | EGLBX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | |
6742 | EGLE | 1700 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 2 1/8 | 18200 | |
6743 | EGLRX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
6744 | EGLS | 300 | 17 | 16 3/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 | 211400 | |
6745 | EGMLY | 0 | 4.7500 | 6.3000 | 6.3750 | 0 | ||||
6746 | EGMXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.33 | 5.49 | 3100 | |
6747 | EGN | 100 | 24 7/8 | 24 1/2 | 25 1/8 | 0 | ||||
6748 | EGNS | 14200 | 0.2000 | 0.1700 | 0.2500 | 0 | ||||
6749 | EGOR | 0 | 0 | |||||||
6750 | EGP | 300 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 300 | |||
6751 | EGPT | 200 | 18 | 16 1/2 | 18 | 16 1/2 | 16 1/2 | 18 | 600 | |
6752 | EGRC | 0 | 0 | |||||||
6753 | EGRWX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.86 | 0 | |
6754 | EGTC | 29100 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
6755 | EGVAX | 0 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 21.21 | 0 | |
6756 | EGVBX | 0 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | |
6757 | EGVR | 1300 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
6758 | EGVYX | 0 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | |
6759 | EGX | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 600 | |||
6760 | EGXP | 100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5625 | 100 | |
6761 | EGY | 300 | 5 3/8 | 0 | ||||||
6762 | EHCXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.00 | 5.12 | 1462 | |
6763 | EHGAX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.82 | 0 | |
6764 | EHGBX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
6765 | EHGYX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
6766 | EHII | 100 | 0.0100 | 0 | ||||||
6767 | EHSTX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.20 | 0 | |
6768 | EI | 300 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/8 | 17 7/8 | 500 | |
6769 | EIB | 0 | 0 | |||||||
6770 | EIC | 11400 | 35 5/8 | 35 3/4 | 35 7/8 | 35 5/8 | 16300 | |||
6771 | EICO | 200 | 4.0000 | 0 | ||||||
6772 | EIEAX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.72 | 0 | |
6773 | EIEBX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
6774 | EIEYX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
6775 | EIF | 1000 | 3 1/16 | 0 | ||||||
6776 | EIFH | 6900 | 0.2200 | 0.2200 | 0.2200 | 0.2100 | 0.1800 | 0.2400 | 25900 | |
6777 | EIHYX | 0 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 8.06 | 0 | |
6778 | EIITX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.74 | 0 | |
6779 | EILL | 5000 | 2.1250 | 2.3750 | 3.0000 | 0 | ||||
6780 | EINFX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
6781 | EIPM | 1000 | 4 1/4 | 3 3/8 | 4 1/4 | 0 | ||||
6782 | EIS | 1000 | 16 | 0 | ||||||
6783 | EISI | 1000 | 16 9/16 | 15 7/8 | 16 3/4 | 15 7/8 | 16 3/8 | 16 5/8 | 88400 | |
6784 | EITXX | 0 | 0.58 | 7.04 | 7.45 | 1 | ||||
6785 | EJ | 2100 | 5/8 | 0 | ||||||
6786 | EJD | 100 | 13 3/8 | 13 | 13 3/8 | 0 | ||||
6787 | EJPTZ | 1000 | 2.3750 | 2.0000 | 2.3750 | 1.8750 | 2.0000 | 2.5000 | 33100 | |
6788 | EJTX | 5000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
6789 | EJU | 0 | 0 | |||||||
6790 | EJX | 0 | 0 | |||||||
6791 | EJY | 0 | 94.70 | 94.70 | 94.70 | 94.70 | 0 | |||
6792 | EJZ | 0 | 94.70 | 94.70 | 94.70 | 94.70 | 0 | |||
6793 | EK | 300 | 66 7/8 | 69 1/2 | 69 3/4 | 66 1/2 | 65 7/8 | 67 1/8 | 9800 | |
6794 | EKC | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 15 | 200 | |
6795 | EKFG | 100 | 4.0000 | 0 | ||||||
6796 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | |||||
6797 | EKL/WS | 0 | 3/8 | 7/8 | 0 | |||||
6798 | EKO | 300 | 5 7/8 | 5 3/4 | 6 1/4 | 0 | ||||
6799 | EKP | 0 | 0 | |||||||
6800 | EKPp | 100 | 27 1/4 | 27 5/8 | 28 1/8 | 0 | ||||
6801 | EKR | 2000 | 1 1/2 | 0 | ||||||
6802 | EKSIA | 5000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 5000 | |
6803 | EKT | 500 | 10 3/8 | 11 7/8 | 12 3/8 | 0 | ||||
6804 | EL | 200 | 32 1/4 | 33 1/8 | 33 1/8 | 32 1/4 | 32 3/8 | 32 7/8 | 1000 | |
6805 | ELAV | 0 | 0 | |||||||
6806 | ELB | 100 | 15 7/8 | 0 | ||||||
6807 | ELBT | 0 | 0 | |||||||
6808 | ELBTF | 100 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 15 3/4 | 16 3/8 | 100 | |
6809 | ELBWF | 0 | 0 | |||||||
6810 | ELC/WS | 0 | 7/16 | 13/16 | 0 | |||||
6811 | ELCAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
6812 | ELCC | 1000 | 2 3/16 | 2 1/16 | 2 3/8 | 2 1/16 | 2 1/8 | 2 3/8 | 42200 | |
6813 | ELCCW | 3500 | 3/4 | 5/8 | 3/4 | 5/8 | 5/8 | 3/4 | 27400 | |
6814 | ELCH | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 7 3/4 | 7 7/8 | 8 1/4 | 96500 | |
6815 | ELCO | 6500 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 5/8 | 83600 | |
6816 | ELCTX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
6817 | ELD | 0 | 0 | |||||||
6818 | ELDFX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | |
6819 | ELE | 100 | 57 1/8 | 58 | 58 3/4 | 0 | ||||
6820 | ELEK | 1000 | 2 11/16 | 2 7/8 | 2 7/8 | 2 11/16 | 2 5/8 | 2 7/8 | 1200 | |
6821 | ELEN | 200 | 59.0000 | 0 | ||||||
6822 | ELET | 200 | 8 | 8 | 8 | 8 | 7 1/4 | 8 | 200 | |
6823 | ELEX | 200 | 14 1/2 | 14 | 15 1/4 | 14 | 14 1/2 | 15 1/8 | 30800 | |
6824 | ELF | 100 | 38 | 37 1/4 | 38 | 0 | ||||
6825 | ELFLX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
6826 | ELFNX | 0 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0 | |
6827 | ELFTX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
6828 | ELGC | 200 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 7.5000 | 8.2500 | 200 | |
6829 | ELGIX | 0 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | |
6830 | ELGT | 500 | 2 15/16 | 3 | 3 5/32 | 2 3/4 | 2 3/4 | 3 | 105900 | |
6831 | ELI | 0 | 0 | |||||||
6832 | ELINX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
6833 | ELIS | 0 | 0 | |||||||
6834 | ELJ | 300 | 9 5/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 1/4 | 9 1/2 | 800 | |
6835 | ELK | 400 | 23 1/8 | 23 1/8 | 23 5/8 | 0 | ||||
6836 | ELM | 400 | 18 1/2 | 16 1/4 | 16 7/8 | 0 | ||||
6837 | ELMAX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
6838 | ELMG | 100 | 11 1/2 | 11 | 11 5/8 | 11 | 11 1/4 | 11 5/8 | 37400 | |
6839 | ELMHX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
6840 | ELMI | 0 | 0 | |||||||
6841 | ELMR | 100 | 0.2500 | 0 | ||||||
6842 | ELMS | 100 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | ||||
6843 | ELMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.29 | 5.43 | 1152 | |
6844 | ELN | 100 | 54 5/8 | 54 3/8 | 54 5/8 | 54 3/8 | 54 3/8 | 54 7/8 | 400 | |
6845 | ELN.W | 0 | 0 | |||||||
6846 | ELN.WA | 0 | 0 | |||||||
6847 | ELN/WS/A | 200 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 500 | |||
6848 | ELNAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
6849 | ELNJX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
6850 | ELNS | 0 | 0 | |||||||
6851 | ELNT | 1000 | 7 3/4 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 | 18500 | |
6852 | ELNVY | 0 | 0 | |||||||
6853 | ELNYX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
6854 | ELOHX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
6855 | ELPA | 0 | 0 | |||||||
6856 | ELPAJ | 0 | 0 | |||||||
6857 | ELPAQ | 100 | 0.3600 | 0.3600 | 0.3800 | 0.3600 | 0.3600 | 0.3800 | 3200 | |
6858 | ELPNX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
6859 | ELPSI | 200 | 53.0000 | 0 | ||||||
6860 | ELPSM | 100 | 55.0000 | 0 | ||||||
6861 | ELPSN | 100 | 53.7500 | 0 | ||||||
6862 | ELRC | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 3/4 | 20 1/4 | 2100 | |
6863 | ELRN | 0 | 0 | |||||||
6864 | ELRNF | 200 | 10 | 10 | 10 | 10 | 9 5/8 | 10 | 5200 | |
6865 | ELRWF | 1000 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
6866 | ELS | 0 | 0 | |||||||
6867 | ELSBY | 0 | 0 | |||||||
6868 | ELSE | 800 | 5 1/4 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 3/4 | 1800 | |
6869 | ELSI | 2000 | 1 13/64 | 1 3/8 | 1 3/8 | 1 3/16 | 1 3/16 | 1 7/32 | 604200 | |
6870 | ELST | 300 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.5000 | 300 | |
6871 | ELT | 3000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 2 3/8 | 5000 | |
6872 | ELTCX | 0 | 0 | |||||||
6873 | ELTN | 6700 | 30 3/4 | 30 1/4 | 30 3/4 | 30 1/4 | 30 1/4 | 30 3/4 | 17700 | |
6874 | ELTX | 8100 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 31/32 | 8100 | |
6875 | ELUX | 0 | 0 | |||||||
6876 | ELUXY | 1000 | 43 1/2 | 43 5/8 | 43 5/8 | 43 1/2 | 43 1/2 | 43 5/8 | 34600 | |
6877 | ELVN | 100 | 37.7500 | 0 | ||||||
6878 | ELXC | 20000 | 0.0200 | 0.0100 | 0.0400 | 0 | ||||
6879 | ELXS | 200 | 5 3/4 | 5 13/16 | 5 13/16 | 5 3/4 | 5 3/4 | 6 | 14200 | |
6880 | ELY | 100 | 21 5/8 | 21 3/8 | 21 3/4 | 21 1/8 | 21 3/8 | 21 3/4 | 6100 | |
6881 | EMAC | 1000 | 4.6000 | 4.6000 | 4.7500 | 0 | ||||
6882 | EMACU | 1200 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 6.2500 | 1200 | |
6883 | EMACW | 11900 | 0.9900 | 1.0000 | 1.0000 | 0.8700 | 0.6250 | 1.0000 | 99100 | |
6884 | EMAK | 300 | 12 5/8 | 12 5/8 | 13 | 12 5/8 | 12 5/8 | 12 7/8 | 29400 | |
6885 | EMAXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.05 | 5.18 | 8702 | |
6886 | EMBIX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
6887 | EMBM | 1000 | 33.2500 | 0 | ||||||
6888 | EMBR | 1000 | 9 1/4 | 9 1/4 | 9 11/16 | 9 1/4 | 9 1/4 | 9 7/8 | 11300 | |
6889 | EMBTX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | |
6890 | EMBX | 5000 | 5 3/4 | 5 3/4 | 5 7/8 | 5 1/2 | 5 3/4 | 5 7/8 | 34100 | |
6891 | EMBXW | 7200 | 1/2 | 15/32 | 9/16 | 0 | ||||
6892 | EMBYX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
6893 | EMC | 1000 | 17 5/8 | 17 3/8 | 17 7/8 | 17 3/8 | 17 1/2 | 17 3/4 | 25500 | |
6894 | EMCG | 500 | 9.7500 | 0 | ||||||
6895 | EMCGW | 400 | 0.3750 | 0 | ||||||
6896 | EMCGX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
6897 | EMCGZ | 7700 | 0.1875 | 0 | ||||||
6898 | EMCI | 100 | 12 1/2 | 13 1/2 | 13 1/2 | 12 1/2 | 12 1/2 | 13 1/2 | 400 | |
6899 | EMCM | 500 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 18.5000 | 500 | |
6900 | EMCO | 100 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/4 | 100 | |
6901 | EMCR | 100 | 25 | 25 | 25 | 25 | 25 | 25 3/4 | 600 | |
6902 | EMD | 300 | 15 1/4 | 15 3/8 | 16 | 0 | ||||
6903 | EMDFX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.40 | 0 | |
6904 | EME | 2000 | 11 3/4 | 11 5/8 | 12 | 0 | ||||
6905 | EMEIX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
6906 | EMEQX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.53 | 0 | |
6907 | EMF | 1600 | 20 3/8 | 20 5/8 | 20 5/8 | 20 3/8 | 20 1/4 | 20 1/2 | 3500 | |
6908 | EMFIX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
6909 | EMFLX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.72 | 0 | |
6910 | EMG | 400 | 11 3/4 | 11 7/8 | 12 1/4 | 0 | ||||
6911 | EMGAX | 0 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 9.04 | 0 | |
6912 | EMGBX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 | |
6913 | EMGG | 300 | 13.0000 | 0 | ||||||
6914 | EMGGA | 100 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 22.0000 | 100 | |
6915 | EMGIX | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0 | |
6916 | EMGOX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
6917 | EMGRX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 12.50 | 0 | |
6918 | EMGSX | 0 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0 | |
6919 | EMI | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 500 | |||
6920 | EMIAX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
6921 | EMIE | 3000 | 0.0010 | 0 | ||||||
6922 | EMIFX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
6923 | EMIS | 200 | 8 1/8 | 7 1/2 | 8 1/8 | 7 1/2 | 7 7/8 | 8 1/8 | 46300 | |
6924 | EMIp | 500 | 1 3/4 | 0 | ||||||
6925 | EML | 400 | 11 1/2 | 0 | ||||||
6926 | EMLT | 0 | 0 | |||||||
6927 | EMLTF | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 200 | |
6928 | EMLX | 5000 | 7 | 7 | 7 | 6 5/8 | 6 3/4 | 7 1/8 | 45100 | |
6929 | EMMIX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
6930 | EMMS | 1000 | 34 1/2 | 35 | 35 1/2 | 34 1/2 | 34 1/2 | 35 | 170800 | |
6931 | EMN | 100 | 61 5/8 | 63 3/4 | 63 3/4 | 61 5/8 | 62 3/4 | 63 3/8 | 400 | |
6932 | EMO | 200 | 11 3/4 | 11 5/8 | 12 | 0 | ||||
6933 | EMON | 2000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 2 1/8 | 4000 | |
6934 | EMONP | 100 | 2.0000 | 0 | ||||||
6935 | EMP | 400 | 8 1/2 | 0 | ||||||
6936 | EMP.A | 0 | 0 | |||||||
6937 | EMPE | 10000 | 1.1250 | 0 | ||||||
6938 | EMPI | 5000 | 22 3/8 | 21 7/8 | 22 1/2 | 21 7/8 | 22 1/4 | 22 1/2 | 26900 | |
6939 | EMPT | 200 | 3.7500 | 0 | ||||||
6940 | EMR | 100 | 79 3/4 | 78 7/8 | 79 3/4 | 78 7/8 | 80 1/8 | 80 3/4 | 600 | |
6941 | EMRC | 0 | 0 | |||||||
6942 | EMRL | 7500 | 1/32 | 1/32 | 3/32 | 0 | ||||
6943 | EMSCX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
6944 | EMSI | 100 | 5 | 5 | 5 | 5 | 4 1/2 | 5 1/2 | 100 | |
6945 | EMSIW | 1100 | 1 9/16 | 1 1/4 | 2 1/4 | 0 | ||||
6946 | EMSP | 0 | 0 | |||||||
6947 | EMSWV | 1700 | 3 21/32 | 3 1/2 | 5 1/4 | 0 | ||||
6948 | EMT | 300 | 29 1/8 | 29 3/8 | 30 3/8 | 0 | ||||
6949 | EMTL | 0 | 0 | |||||||
6950 | EMTLF | 0 | 0 | |||||||
6951 | EMTMX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
6952 | EMUCX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
6953 | EMUIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
6954 | EMUNX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
6955 | EMUSX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.95 | 0 | |
6956 | ENA | 800 | 24 3/8 | 24 1/8 | 24 3/8 | 24 1/8 | 24 1/4 | 24 5/8 | 1200 | |
6957 | ENAPQ | 0 | 0 | |||||||
6958 | ENBC | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 13600 | |
6959 | ENC | 200 | 14 7/8 | 0 | ||||||
6960 | ENCAX | 0 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 33.25 | 0 | |
6961 | ENCBX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
6962 | ENCC | 1000 | 1 13/16 | 1 15/16 | 1 31/32 | 1 13/16 | 1 13/16 | 1 7/8 | 271800 | |
6963 | ENCD | 1000 | 16 1/4 | 16 | 16 5/8 | 16 | 16 1/4 | 16 3/4 | 14200 | |
6964 | ENCHQ | 0 | 0 | |||||||
6965 | ENCMX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 11.01 | 0 | |
6966 | ENCP | 600 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 5.5000 | 1000 | |
6967 | ENCR | 0 | 0 | |||||||
6968 | ENCRF | 100 | 1 | 1 | 1 | 1 | 3/4 | 1 | 100 | |
6969 | ENDG | 1100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 1/2 | 3 7/8 | 7400 | |
6970 | ENDIX | 0 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | |
6971 | ENDY | 3000 | 0.1250 | 0 | ||||||
6972 | ENE | 100 | 35 7/8 | 36 1/8 | 36 1/8 | 35 3/4 | 35 1/2 | 36 1/2 | 1900 | |
6973 | ENEC | 0 | 0 | |||||||
6974 | ENED | 0 | 0 | |||||||
6975 | ENEI | 294 | 2.6240 | 0 | ||||||
6976 | ENELY | 0 | 0 | |||||||
6977 | ENER | 1000 | 18 3/4 | 18 7/8 | 18 7/8 | 18 1/2 | 18 5/8 | 18 7/8 | 173600 | |
6978 | ENET | 2500 | 8 1/8 | 8 1/2 | 8 1/2 | 7 3/4 | 7 1/2 | 8 1/4 | 9100 | |
6979 | ENEU | 0 | 0 | |||||||
6980 | ENEX | 200 | 8 1/2 | 8 | 8 1/2 | 7 7/8 | 7 3/4 | 8 1/2 | 5200 | |
6981 | ENEpA | 5000 | 26 23/32 | 26 3/4 | 26 3/4 | 26 11/16 | 11500 | |||
6982 | ENEpC | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 5300 | |||
6983 | ENEpJ | 100 | 499 | 471 | 530 | 0 | ||||
6984 | ENG | 1000 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/4 | 12 1/8 | 12 1/2 | 1700 | |
6985 | ENGBX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
6986 | ENGIX | 0 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 21.59 | 0 | |
6987 | ENGL | 6500 | 10 3/4 | 10 3/8 | 11 | 10 3/8 | 10 5/8 | 10 3/4 | 27900 | |
6988 | ENGN | 0 | 0 | |||||||
6989 | ENGNY | 0 | 0 | |||||||
6990 | ENGRX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.71 | 0 | |
6991 | ENGVX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.60 | 0 | |
6992 | ENHYX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.03 | 0 | |
6993 | ENI | 400 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 27 7/8 | 28 3/4 | 400 | |
6994 | ENIGX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 17.11 | 0 | |
6995 | ENIR | 40000 | 0.1000 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.1400 | 60000 | |
6996 | ENL | 100 | 27 3/8 | 0 | ||||||
6997 | ENLC | 0 | 0 | |||||||
6998 | ENMBX | 0 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0 | |
6999 | ENMPX | 0 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 6.91 | 0 | |
7000 | ENMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.67 | 4.77 | 392 | |
7001 | ENMYX | 0 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0 | |
7002 | ENNS | 1000 | 11 3/4 | 11 5/8 | 11 7/8 | 11 1/2 | 11 1/2 | 11 3/4 | 83200 | |
7003 | ENP | 1000 | 26 | 25 7/8 | 26 1/2 | 0 | ||||
7004 | ENPQ | 0 | 0 | |||||||
7005 | ENQ/WS | 1000 | 1/16 | 0 | ||||||
7006 | ENRI | 0 | 0 | |||||||
7007 | ENRO | 3000 | 0.0312 | 0 | ||||||
7008 | ENS | 1100 | 15 7/8 | 15 3/8 | 15 3/4 | 0 | ||||
7009 | ENSA | 1500 | 1 3/8 | 1 3/8 | 1 7/16 | 0 | ||||
7010 | ENSF | 100 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 9.0000 | 100 | |
7011 | ENSK | 0 | 0 | |||||||
7012 | ENSO | 3000 | 3 47/64 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 3/4 | 29700 | |
7013 | ENSOP | 9000 | 134.0000 | 0 | ||||||
7014 | ENSPX | 0 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 5.60 | 0 | |
7015 | ENSY | 100 | 1 5/8 | 2 1/8 | 2 1/8 | 1 5/8 | 1 5/8 | 2 3/8 | 20100 | |
7016 | ENSpE | 25800 | 94 | 0 | ||||||
7017 | ENSpF | 100 | 20 3/4 | 0 | ||||||
7018 | ENT/U | 0 | 4 1/2 | 5 1/2 | 0 | |||||
7019 | ENT/WS | 100 | 1 1/4 | 1 | 1 1/2 | 0 | ||||
7020 | ENTC | 100 | 0.0625 | 0.0625 | 0.3750 | 0 | ||||
7021 | ENTG | 13500 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
7022 | ENTL | 0 | 0 | |||||||
7023 | ENTN | 0 | 0 | |||||||
7024 | ENTR | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 500 | |
7025 | ENTRU | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/2 | 1000 | |
7026 | ENTRW | 2000 | 1 1/4 | 1 | 1 1/4 | 0 | ||||
7027 | ENV | 500 | 9 3/8 | 0 | ||||||
7028 | ENVC | 2000 | 0.0010 | 0 | ||||||
7029 | ENVG | 3000 | 2 7/8 | 2 5/8 | 2 15/16 | 2 5/8 | 2 3/4 | 3 | 11400 | |
7030 | ENVGU | 100 | 2 3/4 | 2 7/8 | 3 1/8 | 0 | ||||
7031 | ENVGW | 4000 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 5/16 | 6200 | |
7032 | ENVH | 200 | 0.0200 | 0.0200 | 0.0550 | 0 | ||||
7033 | ENVI | 2000 | 3 | 3 1/2 | 3 1/2 | 3 | 3 | 3 3/8 | 28100 | |
7034 | ENVQ | 0 | 0 | |||||||
7035 | ENVR | 1000 | 45/64 | 23/32 | 23/32 | 43/64 | 21/32 | 23/32 | 42000 | |
7036 | ENVRU | 100 | 3/4 | 3/4 | 1 1/8 | 0 | ||||
7037 | ENVRW | 5000 | 1/8 | 1/8 | 1/4 | 0 | ||||
7038 | ENVS | 1000 | 0.0010 | 0 | ||||||
7039 | ENVT | 3700 | 0.7000 | 0 | ||||||
7040 | ENVY | 100 | 20 1/2 | 20 1/4 | 20 1/2 | 20 | 20 | 20 1/2 | 104900 | |
7041 | ENXI | 0 | 0 | |||||||
7042 | ENZ | 1000 | 19 | 18 1/8 | 18 1/2 | 0 | ||||
7043 | ENZH | 500000 | 0.0005 | 0.0010 | 0.0040 | 0 | ||||
7044 | ENZN | 200 | 3 1/2 | 3 3/8 | 3 1/2 | 3 1/4 | 3 5/16 | 3 1/2 | 73500 | |
7045 | EOC | 200 | 22 3/8 | 20 5/8 | 21 1/2 | 0 | ||||
7046 | EOG | 100 | 24 1/8 | 22 3/4 | 23 3/8 | 0 | ||||
7047 | EOLA | 0 | 0 | |||||||
7048 | EOLpA | 300 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 300 | |||
7049 | EOLpB | 100 | 25 3/4 | 25 3/8 | 25 3/4 | 25 3/8 | 1800 | |||
7050 | EONE | 400 | 5 1/2 | 5 1/8 | 5 1/2 | 0 | ||||
7051 | EOPT | 100 | 0.0700 | 0.0700 | 0.1300 | 0 | ||||
7052 | EOT | 200 | 19 3/4 | 19 3/8 | 19 5/8 | 0 | ||||
7053 | EOTT | 0 | 0 | |||||||
7054 | EPAR | 18000 | 0.2500 | 0.5000 | 0.8750 | 0 | ||||
7055 | EPC | 0 | 0 | |||||||
7056 | EPEA | 20000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0500 | 20000 | |
7057 | EPG | 200 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/8 | 31 1/4 | 31 3/4 | 900 | |
7058 | EPHI | 500 | 7 1/8 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 5100 | |
7059 | EPHIW | 10000 | 1 7/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 10900 | |
7060 | EPI | 0 | 0 | |||||||
7061 | EPIC | 100 | 24 3/4 | 24 3/4 | 25 3/4 | 24 3/4 | 24 3/4 | 25 3/4 | 322900 | |
7062 | EPID | 0 | 0 | |||||||
7063 | EPIE | 800 | 17 3/4 | 17 | 17 3/4 | 16 3/4 | 17 1/4 | 17 3/4 | 26100 | |
7064 | EPIH | 0 | 0 | |||||||
7065 | EPIHQ | 1000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0312 | 0.1000 | 1000 | |
7066 | EPII | 1000 | 1 1/2 | 1 7/16 | 1 11/16 | 1 7/16 | 1 7/16 | 1 11/16 | 29300 | |
7067 | EPLN | 20000 | 0.0500 | 0.0300 | 0.0800 | 0 | ||||
7068 | EPLTF | 1000 | 2 11/16 | 2 3/4 | 2 7/8 | 2 11/16 | 2 9/16 | 2 3/4 | 52000 | |
7069 | EPNB | 700 | 24.3750 | 0 | ||||||
7070 | EPO | 0 | 152.18 | 1.52 | 152.18 | 1.52 | 0 | |||
7071 | EPP | 100 | 24 | 24 | 24 3/4 | 0 | ||||
7072 | EPPH | 5000 | 0.5625 | 0.5625 | 0.6250 | 0 | ||||
7073 | EPR | 0 | 0 | |||||||
7074 | EPR.A | 0 | 0 | |||||||
7075 | EPT | 2000 | 15 | 15 | 15 | 15 | 14 3/8 | 15 1/8 | 2000 | |
7076 | EPTC | 1000 | 2.0000 | 1.5000 | 2.2500 | 0 | ||||
7077 | EPTG | 2000 | 3.3750 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | 3.4375 | 11000 | |
7078 | EPTK | 500 | 13 3/8 | 12 7/8 | 13 1/2 | 12 3/4 | 13 1/2 | 13 3/4 | 118400 | |
7079 | EPU | 0 | 152.18 | 1.52 | 152.18 | 1.52 | 0 | |||
7080 | EPUR | 6000 | 9/16 | 19/32 | 19/32 | 17/32 | 17/32 | 19/32 | 17900 | |
7081 | EPURW | 6000 | 0.0010 | 0 | ||||||
7082 | EPX | 0 | 152.18 | 1.52 | 152.18 | 1.52 | 0 | |||
7083 | EPZ | 0 | 1.5218 | 1.5233 | 1.5242 | 1.5208 | 0 | |||
7084 | EQ | 500 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/2 | 24 | 1400 | |
7085 | EQAU | 200000 | 0.0009 | 0.0060 | 0.0150 | 0 | ||||
7086 | EQBK | 300 | 17.2500 | 0 | ||||||
7087 | EQBT | 0 | 0 | |||||||
7088 | EQIIF | 0 | 0 | |||||||
7089 | EQM | 2000 | 7/32 | 1/8 | 13/32 | 0 | ||||
7090 | EQNC | 0 | 0 | |||||||
7091 | EQNX | 100 | 7 1/2 | 7 1/2 | 7 5/8 | 7 1/2 | 7 1/2 | 7 5/8 | 7800 | |
7092 | EQPGX | 0 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0 | |
7093 | EQPIX | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | |
7094 | EQR | 2300 | 29 3/4 | 29 1/2 | 29 3/4 | 29 1/2 | 29 3/8 | 29 7/8 | 2700 | |
7095 | EQRpA | 200 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 300 | |||
7096 | EQRpB | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 9400 | |||
7097 | EQS | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 200 | |||
7098 | EQSA | 0 | 0 | |||||||
7099 | EQSB | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 24 1/2 | 25 1/2 | 500 | |
7100 | EQSY | 0 | 0 | |||||||
7101 | EQT | 200 | 29 3/8 | 29 | 29 3/8 | 0 | ||||
7102 | EQTX | 200 | 2 5/8 | 2 5/8 | 2 3/4 | 0 | ||||
7103 | EQTXD | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/4 | 1000 | |
7104 | EQTY | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 6700 | |
7105 | EQUI | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 1/4 | 4 5/8 | 11800 | |
7106 | EQUU | 0 | 0 | |||||||
7107 | EQUUS | 100 | 3 1/2 | 3 1/2 | 3 11/16 | 0 | ||||
7108 | EQV | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | ||||
7109 | EQVN | 900 | 6 1/2 | 6 1/4 | 6 5/8 | 6 1/8 | 6 1/2 | 6 5/8 | 25000 | |
7110 | EQYS | 200 | 0.0625 | 0.0625 | 1.0000 | 0 | ||||
7111 | ER | 100 | 26 1/4 | 0 | ||||||
7112 | ERCA | 2000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 4000 | |||
7113 | ERCC | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 800 | |
7114 | ERCI | 2000 | 7/8 | 3/4 | 7/8 | 3/4 | 3/4 | 1 1/16 | 11100 | |
7115 | ERDI | 1500 | 7 | 7 1/8 | 7 1/4 | 7 | 7 | 7 1/4 | 18800 | |
7116 | ERDR | 2200 | 4 9/16 | 4 3/4 | 4 3/4 | 4 9/16 | 4 1/2 | 4 3/4 | 9000 | |
7117 | ERDRW | 100 | 1 5/8 | 2 | 2 | 1 5/8 | 1 5/8 | 2 | 3800 | |
7118 | ERES | 2000 | 0.4375 | 0.4300 | 0.4375 | 0.4062 | 0.4062 | 0.4375 | 7000 | |
7119 | ERF.G | 0 | 0 | |||||||
7120 | ERGO | 500 | 16 1/4 | 16 3/8 | 16 5/8 | 15 3/4 | 16 1/2 | 16 7/8 | 29600 | |
7121 | ERI | 0 | 200.51 | 200.51 | 200.51 | 200.51 | 0 | |||
7122 | ERIC | 0 | 0 | |||||||
7123 | ERICY | 1000 | 19 1/2 | 19 1/4 | 19 1/2 | 19 | 19 3/8 | 19 1/2 | 1389000 | |
7124 | ERICZ | 100 | 2 23/32 | 2 21/32 | 2 23/32 | 2 5/8 | 2 5/8 | 2 23/32 | 2200 | |
7125 | ERIE | 200 | 61 | 61 | 61 | 61 | 58 | 62 | 200 | |
7126 | ERIF | 100 | 59.0000 | 0 | ||||||
7127 | ERLC | 2400 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
7128 | ERLWF | 0 | 0 | |||||||
7129 | ERLY | 400 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/4 | 400 | |
7130 | ERNDY | 0 | 0 | |||||||
7131 | ERNS | 500 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 6200 | |
7132 | EROI | 10000 | 6 1/8 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 22500 | |
7133 | EROX | 1000 | 3 9/32 | 3 7/32 | 3 9/32 | 3 | 3 1/8 | 3 9/32 | 24800 | |
7134 | ERP | 0 | 1633.90 | 1632.50 | 1636.80 | 1632.10 | 0 | |||
7135 | ERSI | 5000 | 3 | 2 5/8 | 3 1/8 | 0 | ||||
7136 | ERSY | 0 | 0 | |||||||
7137 | ERT | 0 | 1537.40 | 1529.20 | 1538.00 | 1529.10 | 0 | |||
7138 | ERTS | 1700 | 25 3/4 | 24 7/8 | 25 7/8 | 22 3/4 | 25 5/8 | 25 3/4 | 1941100 | |
7139 | ES | 300 | 4 | 3 1/8 | 4 1/8 | 0 | ||||
7140 | ESAC | 0 | 0.2500 | 2.1250 | 0 | |||||
7141 | ESBA | 0 | 0 | |||||||
7142 | ESBK | 200 | 18 3/4 | 16 5/8 | 18 3/4 | 0 | ||||
7143 | ESBpA | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 4100 | |||
7144 | ESC | 300 | 15 1/8 | 0 | ||||||
7145 | ESCA | 1000 | 3 1/4 | 3 1/4 | 3 3/8 | 0 | ||||
7146 | ESCBX | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0 | |
7147 | ESCC | 100 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 1/2 | 20 1/4 | 400 | |
7148 | ESCCG | 1 | 82 | 85 | 90 | 0 | ||||
7149 | ESCEX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
7150 | ESCI | 2000 | 2 1/64 | 1 3/4 | 2 3/32 | 1 3/4 | 1 15/16 | 2 1/8 | 31700 | |
7151 | ESCL | 1000 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
7152 | ESCM | 0 | 0 | |||||||
7153 | ESCO | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 1/8 | 8 3/8 | 33100 | |
7154 | ESE | 200 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 10 | 200 | |
7155 | ESEX | 12000 | 2 1/4 | 2 5/8 | 2 5/8 | 2 1/4 | 2 1/4 | 2 5/8 | 45200 | |
7156 | ESF | 200 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 11 1/8 | 200 | |
7157 | ESH | 300 | 7 1/2 | 0 | ||||||
7158 | ESHC | 200 | 12.0000 | 0 | ||||||
7159 | ESI | 100 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 25 1/4 | 26 1/8 | 400 | |
7160 | ESIAX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.50 | 0 | |
7161 | ESICF | 0 | 0 | |||||||
7162 | ESII | 20000 | 0.1800 | 0.1600 | 0.2000 | 0 | ||||
7163 | ESIO | 1000 | 23 | 21 3/4 | 23 1/2 | 20 1/2 | 22 1/2 | 23 1/4 | 233800 | |
7164 | ESIX | 600 | 27 1/4 | 28 | 28 | 27 | 27 | 27 3/4 | 85600 | |
7165 | ESL | 200 | 22 7/8 | 20 1/8 | 20 5/8 | 0 | ||||
7166 | ESLU | 0 | 0 | |||||||
7167 | ESMR | 2000 | 9 | 9 | 9 1/2 | 8 7/8 | 9 | 9 1/2 | 15000 | |
7168 | ESNG | 200 | 0.0050 | 0.0050 | 0.1000 | 0 | ||||
7169 | ESOL | 12800 | 18 1/2 | 34 1/4 | 34 3/4 | 4174200 | ||||
7170 | ESOLW | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 0 | ||||
7171 | ESON | 7500 | 15 1/4 | 14 7/8 | 15 1/2 | 14 5/8 | 15 | 15 1/4 | 216500 | |
7172 | ESP | 100 | 12 | 0 | ||||||
7173 | ESPW | 10000 | 0.0500 | 0.0400 | 0.0600 | 0 | ||||
7174 | ESQ/WS | 0 | 9/16 | 15/16 | 0 | |||||
7175 | ESQS | 700 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 10400 | |
7176 | ESQSW | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 1100 | |
7177 | ESRC | 0 | 0 | |||||||
7178 | ESRX | 1000 | 49 1/4 | 48 | 49 3/4 | 48 | 48 1/4 | 49 1/2 | 27300 | |
7179 | ESS | 2000 | 19 1/8 | 19 3/8 | 19 7/8 | 0 | ||||
7180 | ESSF | 1000 | 16 | 16 | 16 | 16 | 16 | 17 | 1000 | |
7181 | ESSO | 0 | 0 | |||||||
7182 | ESST | 1000 | 18 1/4 | 18 1/4 | 19 1/4 | 17 7/8 | 18 | 18 1/4 | 270600 | |
7183 | ESSX | 0 | 0 | |||||||
7184 | EST | 0 | 0 | |||||||
7185 | ESTI | 1000 | 1.5000 | 0 | ||||||
7186 | ESTO | 2000 | 1 3/32 | 1 3/16 | 1 3/16 | 1 | 1 | 1 3/32 | 6500 | |
7187 | ESTOU | 400 | 3.0000 | 0 | ||||||
7188 | ESTOW | 2000 | 5/16 | 5/16 | 5/16 | 5/16 | 3/16 | 5/16 | 5000 | |
7189 | ESTR | 300 | 8 3/8 | 8 3/4 | 8 3/4 | 8 3/8 | 8 1/4 | 8 3/4 | 5200 | |
7190 | ESU | 0 | 84.15 | 0.84 | 84.15 | 0.83 | 0 | |||
7191 | ESV | 700 | 20 1/8 | 20 1/4 | 20 1/4 | 20 1/8 | 20 1/8 | 20 1/4 | 800 | |
7192 | ESVC | 600 | 0.7500 | 0.5000 | 0.8750 | 0 | ||||
7193 | ESW | 0 | 84.15 | 0.84 | 84.15 | 0.83 | 0 | |||
7194 | ESX | 500 | 4 1/4 | 0 | ||||||
7195 | ESZ | 0 | 84.15 | 0.84 | 84.15 | 0.83 | 0 | |||
7196 | ETAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.89 | 5.00 | 12712 | |
7197 | ETC | 1000 | 3 7/8 | 0 | ||||||
7198 | ETCC | 0 | 0.0100 | 0.1000 | 0 | |||||
7199 | ETCIA | 1000 | 3 1/2 | 2 3/4 | 3 1/2 | 0 | ||||
7200 | ETCIF | 0 | 0 | |||||||
7201 | ETCO | 200 | 7 15/16 | 8 | 8 | 7 15/16 | 7 15/16 | 8 1/16 | 2300 | |
7202 | ETCP | 5000 | 1.3125 | 1.2500 | 1.3750 | 0 | ||||
7203 | ETCT | 0 | 0 | |||||||
7204 | ETCUF | 0 | 0 | |||||||
7205 | ETEC | 1000 | 9 | 8 1/8 | 9 1/4 | 8 1/8 | 8 1/2 | 9 | 57800 | |
7206 | ETF | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 18 7/8 | 200 | |
7207 | ETFS | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 | 16 3/4 | 100 | |
7208 | ETGI | 900 | 0.1250 | 0.1250 | 0.7500 | 0 | ||||
7209 | ETGIX | 0 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 6.52 | 0 | |
7210 | ETH | 200 | 20 | 19 3/4 | 20 5/8 | 0 | ||||
7211 | ETHC | 0 | 0 | |||||||
7212 | ETHCY | 1000 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/4 | 9 1/2 | 9 3/4 | 35200 | |
7213 | ETHYX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.10 | 0 | |
7214 | ETI | 0 | 1633.80 | 1625.90 | 1636.80 | 1625.30 | 0 | |||
7215 | ETIAX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.72 | 0 | |
7216 | ETK | 0 | 1537.40 | 1534.90 | 1538.00 | 1534.70 | 0 | |||
7217 | ETL | 0 | 0 | |||||||
7218 | ETN | 100 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/4 | 51 3/4 | 100 | |
7219 | ETNLY | 0 | 0 | |||||||
7220 | ETNS | 8500 | 1.0000 | 0.8750 | 1.2500 | 0 | ||||
7221 | ETP/Aw | 0 | 0 | |||||||
7222 | ETP/WSw | 0 | 0 | |||||||
7223 | ETPI | 1000 | 1.0000 | 0.7500 | 1.5000 | 0 | ||||
7224 | ETPp | 300 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/2 | 27 1/8 | 300 | |
7225 | ETPpB | 600 | 26 1/8 | 0 | ||||||
7226 | ETR | 25000 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 29 7/8 | 30 3/8 | 25000 | |
7227 | ETRAX | 0 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 20.77 | 0 | |
7228 | ETRBX | 0 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0 | |
7229 | ETRC | 6000 | 5 3/4 | 5 1/2 | 6 | 0 | ||||
7230 | ETRXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.17 | 3.16 | 640 | |
7231 | ETS | 1500 | 1 3/8 | 0 | ||||||
7232 | ETSEC | 0 | 0 | |||||||
7233 | ETTEX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.71 | 0 | |
7234 | ETTI | 0 | 0 | |||||||
7235 | ETTIU | 800 | 7 5/8 | 7 | 7 5/8 | 7 | 7 | 7 5/8 | 50300 | |
7236 | ETVI | 5000 | 0.0625 | 0.0312 | 1.0000 | 0 | ||||
7237 | ETW | 200 | 29 1/2 | 0 | ||||||
7238 | ETYXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.18 | 5.31 | 3673 | |
7239 | ETZ/A | 200 | 5 1/2 | 0 | ||||||
7240 | ETZA | 0 | 0 | |||||||
7241 | EUA | 300 | 24 1/8 | 23 3/4 | 24 3/8 | 0 | ||||
7242 | EUAC | 0 | 0 | |||||||
7243 | EUAM | 900 | 0.1562 | 0.1562 | 0.2187 | 0 | ||||
7244 | EUEYX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
7245 | EUHI | 5000 | 0.6250 | 0 | ||||||
7246 | EUPH | 100 | 10 | 10 1/2 | 11 1/8 | 9 3/8 | 9 3/8 | 10 | 22300 | |
7247 | EUR | 0 | 137.16 | 136.74 | 137.32 | 136.64 | 0 | |||
7248 | EURO | 2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0000 | 4.5000 | 4000 | |
7249 | EUROP | 0 | 0 | |||||||
7250 | EUSA | 100 | 25 3/4 | 25 1/4 | 26 1/2 | 25 1/4 | 25 3/4 | 26 1/2 | 11600 | |
7251 | EUSAX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.38 | 0 | |
7252 | EUSBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
7253 | EUSYX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
7254 | EUTO | 20000 | 0.5100 | 0.5300 | 0.5312 | 0.4800 | 0.4900 | 0.5100 | 98700 | |
7255 | EUV | 0 | 132.70 | 0 | ||||||
7256 | EVA | 0 | 150.05 | 149.97 | 150.29 | 149.24 | 0 | |||
7257 | EVALX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
7258 | EVAN | 400 | 1 5/16 | 1 5/16 | 1 9/16 | 0 | ||||
7259 | EVARX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
7260 | EVAZX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
7261 | EVB | 0 | 147.63 | 147.47 | 147.79 | 146.82 | 0 | |||
7262 | EVBAX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.71 | 0 | |
7263 | EVBBX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
7264 | EVBYX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
7265 | EVCAX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
7266 | EVCGX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.76 | 0 | |
7267 | EVCLX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
7268 | EVCTX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
7269 | EVEIX | 0 | 11.75 | 11.75 | 11.75 | 0 | ||||
7270 | EVEN | 800 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 7/8 | 3000 | |
7271 | EVENW | 4000 | 3/8 | 3/8 | 3/4 | 0 | ||||
7272 | EVER | 1500 | 5 3/8 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 38500 | |
7273 | EVFC | 5000 | 0.0010 | 0 | ||||||
7274 | EVFIX | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0 | |
7275 | EVFLX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
7276 | EVFT | 0 | 0 | |||||||
7277 | EVGAX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
7278 | EVGFX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.86 | 0 | |
7279 | EVGM | 3000 | 26 1/4 | 27 3/4 | 27 3/4 | 25 3/4 | 25 3/4 | 26 1/4 | 474600 | |
7280 | EVGMP | 15000 | 60 1/4 | 62 1/2 | 62 1/2 | 60 1/4 | 58 | 61 1/2 | 25500 | |
7281 | EVGN | 2500 | 21 1/4 | 21 1/2 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 12100 | |
7282 | EVGOX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.49 | 0 | |
7283 | EVGRX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | |
7284 | EVHIX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0 | |
7285 | EVHMX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
7286 | EVHWX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
7287 | EVHYX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
7288 | EVI | 700 | 24 3/8 | 23 1/2 | 24 | 0 | ||||
7289 | EVIBX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.32 | 0 | |
7290 | EVIFX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.46 | 0 | |
7291 | EVKYX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
7292 | EVLAX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
7293 | EVLMX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | |
7294 | EVLXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.51 | 4.61 | 330 | |
7295 | EVMAX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
7296 | EVMBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.58 | 0 | |
7297 | EVMD | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 15/16 | 5200 | |
7298 | EVMIX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
7299 | EVMNX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
7300 | EVMOX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
7301 | EVMSX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
7302 | EVMT | 4000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
7303 | EVMYX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
7304 | EVNCX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
7305 | EVNJX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
7306 | EVNRX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
7307 | EVNVY | 0 | 0 | |||||||
7308 | EVNYX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
7309 | EVOHX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
7310 | EVORX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
7311 | EVPAX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
7312 | EVR | 0 | 0 | |||||||
7313 | EVRAX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 16.20 | 0 | |
7314 | EVRBX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
7315 | EVRG | 9000 | 0.0050 | 0.0050 | 0.0400 | 0 | ||||
7316 | EVRIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
7317 | EVRLF | 0 | 0 | |||||||
7318 | EVRM | 200 | 3 1/4 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 10000 | |
7319 | EVRMW | 400 | 1/2 | 1/2 | 1 | 0 | ||||
7320 | EVRO | 2000 | 2 5/8 | 2 3/8 | 2 11/16 | 2 5/16 | 2 1/2 | 2 11/16 | 167300 | |
7321 | EVRWV | 0 | 0 | |||||||
7322 | EVRpA | 100 | 23 5/8 | 24 3/8 | 25 | 0 | ||||
7323 | EVS | 0 | 154.01 | 0 | ||||||
7324 | EVSCX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
7325 | EVSEX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.85 | 0 | |
7326 | EVSGX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 | |
7327 | EVSI | 1000 | 4 1/16 | 4 1/16 | 4 1/4 | 0 | ||||
7328 | EVST | 3000 | 3.5625 | 3.5625 | 3.5625 | 3.5625 | 3.3750 | 3.6250 | 3000 | |
7329 | EVTC | 100 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 51300 | |
7330 | EVTEX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
7331 | EVTMX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.67 | 0 | |
7332 | EVTNX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
7333 | EVTRX | 0 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | |
7334 | EVTS | 5000 | 0.5000 | 0.0312 | 0.5000 | 0 | ||||
7335 | EVTXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 3.30 | 3.36 | 4307 | |
7336 | EVTYX | 0 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 0 | |
7337 | EVUAX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.41 | 0 | |
7338 | EVUBX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
7339 | EVVAX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
7340 | EVVTX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | |
7341 | EVWVX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
7342 | EVX | 0 | 148.96 | 148.44 | 149.41 | 147.55 | 0 | |||
7343 | EVXS | 0 | 0 | |||||||
7344 | EWB | 8100 | 21 13/16 | 21 13/16 | 21 13/16 | 21 13/16 | 8100 | |||
7345 | EWF | 1000 | 10 | 10 | 10 | 10 | 9 3/4 | 10 1/8 | 1000 | |
7346 | EWND | 100 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 8.8750 | 11.0000 | 100 | |
7347 | EWR | 600 | 19 3/8 | 21 1/4 | 21 5/8 | 0 | ||||
7348 | EWST | 100 | 9 1/2 | 8 3/4 | 9 1/2 | 0 | ||||
7349 | EX | 200 | 50 | 48 3/8 | 49 1/2 | 0 | ||||
7350 | EXA/WS | 400 | 8 | 8 | 8 1/16 | 8 | 12500 | |||
7351 | EXAM | 1000 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/4 | 4 1/2 | 4500 | |
7352 | EXAR | 1000 | 12 11/16 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 118400 | |
7353 | EXAXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 3.00 | 3.05 | 6154 | |
7354 | EXBT | 3000 | 14 1/4 | 17 | 17 | 13 1/8 | 14 1/4 | 14 3/8 | 1306500 | |
7355 | EXC | 400 | 12 1/2 | 12 | 12 1/2 | 0 | ||||
7356 | EXCA | 1000 | 24 3/4 | 24 1/2 | 25 | 24 1/8 | 24 1/2 | 25 | 71300 | |
7357 | EXCHX | 0 | 261.89 | 261.89 | 261.89 | 261.89 | 261.89 | 261.89 | 0 | |
7358 | EXCIA | 100 | 3.3750 | 0 | ||||||
7359 | EXCL | 300 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 2.1875 | 1300 | |
7360 | EXG | 100 | 23 1/2 | 0 | ||||||
7361 | EXGN | 400 | 18 1/2 | 18 1/2 | 19 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 371600 | |
7362 | EXGP | 500 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 15.0000 | 500 | |
7363 | EXIBX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | |
7364 | EXIEX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0 | |
7365 | EXIIX | 0 | 6.58 | 6.58 | 6.58 | 0 | ||||
7366 | EXINX | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0 | |
7367 | EXIXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 5.55 | 5.68 | 3489 | |
7368 | EXL | 400 | 19 | 18 1/2 | 20 | 0 | ||||
7369 | EXLN | 0 | 0 | |||||||
7370 | EXLR | 3000 | 0.8750 | 1.0000 | 1.0000 | 0.8750 | 0.8750 | 1.1250 | 14500 | |
7371 | EXOL | 0 | 0 | |||||||
7372 | EXPD | 100 | 24 | 23 1/2 | 24 | 5000 | ||||
7373 | EXSO | 1000 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 1300 | |
7374 | EXSR | 100 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | 70.5000 | 100 | |
7375 | EXTBX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0 | |
7376 | EXTC | 0 | 0 | |||||||
7377 | EXTH | 100 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
7378 | EXTHC | 0 | 0 | |||||||
7379 | EXTI | 30000 | 0.0850 | 0.0800 | 0.0850 | 0.0800 | 0.0700 | 0.0850 | 40000 | |
7380 | EXTL | 1000 | 6 3/4 | 7 1/8 | 7 5/8 | 6 5/8 | 6 3/4 | 7 | 150100 | |
7381 | EXTM | 0 | 0 | |||||||
7382 | EXTMF | 0 | 0 | |||||||
7383 | EXTR | 2500 | 2 | 2 1/4 | 2 1/4 | 2 | 1 5/8 | 2 1/4 | 5000 | |
7384 | EXV | 0 | 0 | |||||||
7385 | EXVI | 0 | 0 | |||||||
7386 | EXX/A | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 500 | |||
7387 | EXX/B | 500 | 5 1/8 | 5 | 5 1/8 | 5 | 2000 | |||
7388 | EY | 400 | 12 1/8 | 12 3/8 | 12 3/8 | 12 1/8 | 11 7/8 | 12 1/4 | 1900 | |
7389 | EYDY | 700 | 0.0625 | 0.0625 | 0.5312 | 0 | ||||
7390 | EYE | 2000 | 8 1/4 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/8 | 8 1/2 | 3500 | |
7391 | EYES | 10700 | 0.8750 | 1.2500 | 1.2500 | 0.7500 | 0.3750 | 0.8750 | 22400 | |
7392 | EYLT | 1000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5000 | 1000 | |
7393 | EYTC | 1100 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
7394 | EZCI | 0 | 0 | |||||||
7395 | EZCIA | 2000 | 17 | 17 1/8 | 17 1/4 | 17 | 16 3/4 | 17 1/4 | 8100 | |
7396 | EZCO | 0 | 0 | |||||||
7397 | EZCOF | 100 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/4 | 100 | |
7398 | EZEL | 0 | 0 | |||||||
7399 | EZFLX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
7400 | EZM.A | 0 | 0 | |||||||
7401 | EZM/A | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 1000 | |||
7402 | EZM/B | 3000 | 9 7/8 | 0 | ||||||
7403 | EZMA | 0 | 0 | |||||||
7404 | EZNAX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
7405 | EZPNX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
7406 | EZPW | 3500 | 6 1/4 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 3/8 | 19800 | |
7407 | EZS | 500 | 1 3/16 | 0 | ||||||
7408 | E\WD | 0 | 0 | |||||||
7409 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | |||||
7410 | F | 100 | 27 1/2 | 27 3/4 | 27 3/4 | 27 1/4 | 27 1/4 | 27 5/8 | 42800 | |
7411 | F.ABI | 0 | 0 | |||||||
7412 | F.ACB | 0 | 0 | |||||||
7413 | F.ACC | 0 | 0 | |||||||
7414 | F.AFR | 0 | 0 | |||||||
7415 | F.AGF | 0 | 0 | |||||||
7416 | F.AIR | 0 | 0 | |||||||
7417 | F.ALA | 0 | 0 | |||||||
7418 | F.AQU | 0 | 0 | |||||||
7419 | F.ARS | 0 | 0 | |||||||
7420 | F.ASP | 0 | 0 | |||||||
7421 | F.ATO | 0 | 0 | |||||||
7422 | F.AXA | 0 | 0 | |||||||
7423 | F.AXM | 0 | 0 | |||||||
7424 | F.BB | 0 | 0 | |||||||
7425 | F.BFC | 0 | 0 | |||||||
7426 | F.BNP | 0 | 0 | |||||||
7427 | F.BOU | 0 | 0 | |||||||
7428 | F.BPB | 0 | 0 | |||||||
7429 | F.BSA | 0 | 0 | |||||||
7430 | F.BUT | 0 | 0 | |||||||
7431 | F.CAP | 0 | 0 | |||||||
7432 | F.CAR | 0 | 0 | |||||||
7433 | F.CBX | 0 | 0 | |||||||
7434 | F.CCF | 0 | 0 | |||||||
7435 | F.CER | 0 | 0 | |||||||
7436 | F.CFM | 0 | 0 | |||||||
7437 | F.CFP | 0 | 0 | |||||||
7438 | F.CFS | 0 | 0 | |||||||
7439 | F.CGU | 0 | 0 | |||||||
7440 | F.CGV | 0 | 0 | |||||||
7441 | F.CHG | 0 | 0 | |||||||
7442 | F.CLC | 0 | 0 | |||||||
7443 | F.CLP | 0 | 0 | |||||||
7444 | F.CLU | 0 | 0 | |||||||
7445 | F.CN | 0 | 0 | |||||||
7446 | F.CSF | 0 | 0 | |||||||
7447 | F.DAV | 0 | 0 | |||||||
7448 | F.DON | 0 | 0 | |||||||
7449 | F.EDF | 0 | 0 | |||||||
7450 | F.ESI | 0 | 0 | |||||||
7451 | F.EUT | 0 | 0 | |||||||
7452 | F.EX | 0 | 0 | |||||||
7453 | F.EXR | 0 | 0 | |||||||
7454 | F.FTL | 0 | 0 | |||||||
7455 | F.GAF | 0 | 0 | |||||||
7456 | F.GAN | 0 | 0 | |||||||
7457 | F.GLA | 0 | 0 | |||||||
7458 | F.GRB | 0 | 0 | |||||||
7459 | F.GUR | 0 | 0 | |||||||
7460 | F.HAC | 0 | 0 | |||||||
7461 | F.HAV | 0 | 0 | |||||||
7462 | F.HUT | 0 | 0 | |||||||
7463 | F.LAF | 0 | 0 | |||||||
7464 | F.LEA | 0 | 0 | |||||||
7465 | F.LGR | 0 | 0 | |||||||
7466 | F.MAT | 0 | 0 | |||||||
7467 | F.MET | 0 | 0 | |||||||
7468 | F.MIC | 0 | 0 | |||||||
7469 | F.MMB | 0 | 0 | |||||||
7470 | F.MOU | 0 | 0 | |||||||
7471 | F.ORE | 0 | 0 | |||||||
7472 | F.PEH | 0 | 0 | |||||||
7473 | F.PEI | 0 | 0 | |||||||
7474 | F.PER | 0 | 0 | |||||||
7475 | F.PEU | 0 | 0 | |||||||
7476 | F.PRC | 0 | 0 | |||||||
7477 | F.RHP | 0 | 0 | |||||||
7478 | F.RNA | 0 | 0 | |||||||
7479 | F.ROS | 0 | 0 | |||||||
7480 | F.ROU | 0 | 0 | |||||||
7481 | F.SAL | 0 | 0 | |||||||
7482 | F.SAN | 0 | 0 | |||||||
7483 | F.SBI | 0 | 0 | |||||||
7484 | F.SCI | 0 | 0 | |||||||
7485 | F.SCN | 0 | 0 | |||||||
7486 | F.SDX | 0 | 0 | |||||||
7487 | F.SEB | 0 | 0 | |||||||
7488 | F.SGF | 0 | 0 | |||||||
7489 | F.SNC | 0 | 0 | |||||||
7490 | F.SNM | 0 | 0 | |||||||
7491 | F.STG | 0 | 0 | |||||||
7492 | F.STL | 0 | 0 | |||||||
7493 | F.TCE | 0 | 0 | |||||||
7494 | F.TCF | 0 | 0 | |||||||
7495 | F.TFF | 0 | 0 | |||||||
7496 | F.UAP | 0 | 0 | |||||||
7497 | F.UFC | 0 | 0 | |||||||
7498 | F.USS | 0 | 0 | |||||||
7499 | F.VAL | 0 | 0 | |||||||
7500 | F.VVL | 0 | 0 | |||||||
7501 | F.WRA | 0 | 0 | |||||||
7502 | FA | 200 | 9 5/8 | 8 1/4 | 8 5/8 | 0 | ||||
7503 | FAAAX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 16.73 | 0 | |
7504 | FAACX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
7505 | FAAHX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | |
7506 | FAAIX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
7507 | FAB | 100 | 18 | 0 | ||||||
7508 | FABAX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.68 | 0 | |
7509 | FABC | 1000 | 16 | 16 1/4 | 16 3/4 | 0 | ||||
7510 | FABP | 200 | 40.5000 | 0 | ||||||
7511 | FABUX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
7512 | FAC | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 3/4 | 200 | |
7513 | FACAX | 0 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 29.77 | 0 | |
7514 | FACBX | 0 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0 | |
7515 | FACE | 1000 | 14 5/8 | 14 3/4 | 14 13/16 | 14 1/8 | 14 1/2 | 14 7/8 | 127500 | |
7516 | FACHX | 0 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0 | |
7517 | FACIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
7518 | FACT | 2000 | 11 | 11 | 11 | 11 | 10 1/2 | 11 1/4 | 2000 | |
7519 | FAD | 500 | 5 1/4 | 0 | ||||||
7520 | FADGX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
7521 | FADJX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
7522 | FAE | 200 | 15 | 14 1/4 | 14 5/8 | 0 | ||||
7523 | FAEGX | 0 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 37.60 | 0 | |
7524 | FAEIX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.38 | 0 | |
7525 | FAEMX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.99 | 0 | |
7526 | FAERX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 15.03 | 0 | |
7527 | FAF | 100 | 25 1/2 | 25 | 25 1/2 | 0 | ||||
7528 | FAFIX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.68 | 0 | |
7529 | FAFXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 5.46 | 5.63 | 1866 | |
7530 | FAGA | 0 | 0 | |||||||
7531 | FAGBX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.78 | 0 | |
7532 | FAGCX | 0 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0 | |
7533 | FAGIX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
7534 | FAGNX | 0 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 20.90 | 0 | |
7535 | FAGOX | 0 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 32.15 | 0 | |
7536 | FAGTX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.67 | 0 | |
7537 | FAGVX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.22 | 0 | |
7538 | FAHBX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
7539 | FAHC | 1000 | 5 | 4 5/8 | 5 | 0 | ||||
7540 | FAHIX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.54 | 0 | |
7541 | FAHNF | 1000 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/2 | 9 | 1300 | |
7542 | FAHSU | 200 | 7.2500 | 0 | ||||||
7543 | FAHYX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.42 | 0 | |
7544 | FAI | 1500 | 3 | 0 | ||||||
7545 | FAIAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.41 | 0 | |
7546 | FAIBX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
7547 | FAICX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
7548 | FAIGX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 16.21 | 0 | |
7549 | FAIIX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.59 | 0 | |
7550 | FAIL | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 5/8 | 1000 | |
7551 | FAIMX | 0 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0 | |
7552 | FAIO | 0 | 0 | |||||||
7553 | FAIR | 50000 | 12 5/8 | 11 7/8 | 12 3/4 | 11 7/8 | 12 | 12 3/4 | 143300 | |
7554 | FAIRW | 2000 | 8 3/4 | 8 1/2 | 8 3/4 | 8 | 8 1/8 | 8 3/4 | 49400 | |
7555 | FAIRZ | 3500 | 7 3/4 | 7 | 7 3/4 | 6 3/4 | 7 1/4 | 7 3/4 | 58300 | |
7556 | FAITX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.96 | 0 | |
7557 | FAIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.36 | 5.51 | 25030 | |
7558 | FAJ | 500 | 2 9/16 | 0 | ||||||
7559 | FAK | 200 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | ||||
7560 | FAL | 22400 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 22400 | |||
7561 | FALBX | 0 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | |
7562 | FALC | 0 | 0 | |||||||
7563 | FALCF | 0 | 0 | |||||||
7564 | FALCX | 0 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | |
7565 | FALDX | 0 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 19.82 | 0 | |
7566 | FALFX | 0 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 18.92 | 0 | |
7567 | FALIX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
7568 | FALL | 100 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | 22.7500 | 100 | |
7569 | FALRX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.70 | 0 | |
7570 | FALTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.18 | 0 | |
7571 | FAM | 100 | 13 3/8 | 12 1/4 | 12 7/8 | 0 | ||||
7572 | FAMAX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.40 | 0 | |
7573 | FAMBX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.20 | 0 | |
7574 | FAMC | 0 | 0 | |||||||
7575 | FAMCA | 2000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 3 3/4 | 4 1/2 | 2000 | |
7576 | FAMCK | 200 | 5 | 4 1/4 | 5 | 0 | ||||
7577 | FAME | 2000 | 3 3/8 | 3 1/4 | 3 3/4 | 0 | ||||
7578 | FAMGX | 0 | 10.32 | 10.32 | 10.72 | 0 | ||||
7579 | FAMTX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
7580 | FAMVX | 0 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | |
7581 | FAMXX | 0 | 0 | |||||||
7582 | FAMw | 0 | 13 3/8 | 14 5/8 | 0 | |||||
7583 | FANJ | 0 | 0 | |||||||
7584 | FAPB | 500 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | 25.5000 | 500 | |
7585 | FAPPX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
7586 | FAQIX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
7587 | FARBX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
7588 | FARC | 200 | 8 1/4 | 8 1/8 | 8 3/4 | 0 | ||||
7589 | FAREX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 16.47 | 0 | |
7590 | FARL | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 3 | 3 1/4 | 7000 | |
7591 | FARM | 400 | 133 | 132 | 133 | 132 | 132 | 142 | 1300 | |
7592 | FASAX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.14 | 0 | |
7593 | FASBX | 0 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | |
7594 | FASCX | 0 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | |
7595 | FASEX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 16.71 | 0 | |
7596 | FASFX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.68 | 0 | |
7597 | FASGX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | |
7598 | FASIX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
7599 | FASKX | 0 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 20.06 | 0 | |
7600 | FASMX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | |
7601 | FASPX | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 25.39 | 0 | |
7602 | FASSX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
7603 | FAST | 1100 | 30 1/8 | 30 1/4 | 31 | 29 3/4 | 30 | 30 1/4 | 762900 | |
7604 | FATBX | 0 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | |
7605 | FATCX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
7606 | FATE | 1500 | 0.0010 | 0 | ||||||
7607 | FATFX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
7608 | FATN | 1000 | 46 7/8 | 46 1/2 | 47 1/8 | 46 1/4 | 46 7/8 | 47 1/8 | 176100 | |
7609 | FATXX | 0 | 0 | |||||||
7610 | FAUSF | 0 | 0 | |||||||
7611 | FAUSY | 0 | 0 | |||||||
7612 | FAX | 2000 | 9 1/2 | 9 7/16 | 9 1/2 | 9 7/16 | 9 3/8 | 9 11/16 | 8200 | |
7613 | FAY | 200 | 7 1/2 | 7 1/4 | 7 3/4 | 0 | ||||
7614 | FAZTX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.70 | 0 | |
7615 | FB | 5900 | 8 13/16 | 0 | ||||||
7616 | FBA | 100 | 12 5/8 | 12 3/8 | 12 3/4 | 0 | ||||
7617 | FBAC | 200 | 30 5/8 | 31 1/4 | 31 1/4 | 30 5/8 | 30 5/8 | 31 | 6700 | |
7618 | FBAI | 1100 | 13 7/8 | 14 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 7400 | |
7619 | FBAIX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
7620 | FBALX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
7621 | FBAN | 300 | 21 1/2 | 22 | 22 | 21 1/2 | 21 1/2 | 22 | 1800 | |
7622 | FBANP | 200 | 41 1/2 | 42 1/2 | 42 1/2 | 41 1/2 | 41 1/2 | 43 1/4 | 400 | |
7623 | FBAR | 5000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/16 | 8700 | |
7624 | FBARP | 600 | 6 | 6 1/8 | 6 3/8 | 6 | 6 | 6 3/8 | 13000 | |
7625 | FBAY | 0 | 0 | |||||||
7626 | FBAYF | 2000 | 3 | 3 | 3 1/2 | 0 | ||||
7627 | FBBC | 700 | 13 1/4 | 13 1/4 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 60600 | |
7628 | FBBLX | 0 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0 | |
7629 | FBC.A | 0 | 0 | |||||||
7630 | FBCBX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | ||
7631 | FBCE | 4000 | 2.2500 | 2.6250 | 2.6250 | 2.2500 | 2.2500 | 2.7500 | 11900 | |
7632 | FBCG | 1000 | 21 | 20 3/4 | 21 | 20 3/4 | 20 | 21 | 2000 | |
7633 | FBCI | 100 | 15 | 14 1/2 | 15 | 0 | ||||
7634 | FBCV | 1000 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 30 1/4 | 31 3/4 | 1000 | |
7635 | FBD | 400 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/4 | 21 3/4 | 400 | |
7636 | FBDFX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
7637 | FBDGX | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0 | |
7638 | FBDSX | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0 | |
7639 | FBF | 100 | 8 | 8 | 8 3/8 | 0 | ||||
7640 | FBFK | 0 | 0 | |||||||
7641 | FBFV | 0 | 0 | |||||||
7642 | FBGA | 600 | 10 | 9 | 11 | 0 | ||||
7643 | FBGI | 0 | 0 | |||||||
7644 | FBGIA | 9000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 7/8 | 20500 | |
7645 | FBGIB | 0 | 0 | |||||||
7646 | FBGRX | 0 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 30.93 | 0 | |
7647 | FBHBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
7648 | FBHC | 200 | 18 | 18 | 18 3/4 | 0 | ||||
7649 | FBI | 1000 | 9 | 8 7/8 | 9 1/4 | 0 | ||||
7650 | FBIC | 400 | 32 | 31 1/2 | 32 | 31 1/4 | 31 1/2 | 32 | 8000 | |
7651 | FBIDX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
7652 | FBIGX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.94 | 0 | |
7653 | FBIO | 0 | 0 | |||||||
7654 | FBIOX | 0 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 36.45 | 0 | |
7655 | FBKP | 1100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 2800 | |
7656 | FBL/WS | 100 | 1 7/8 | 1 | 1 1/2 | 0 | ||||
7657 | FBLXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.99 | 4.05 | 232 | |
7658 | FBMGX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | |
7659 | FBMI | 300 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | 25.5000 | 27.0000 | 300 | |
7660 | FBMPX | 0 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 26.13 | 0 | |
7661 | FBMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.60 | 2.67 | 1020 | |
7662 | FBNC | 800 | 25 | 25 1/2 | 25 1/2 | 25 | 24 | 26 | 2800 | |
7663 | FBNDX | 0 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0 | |
7664 | FBNK | 0 | 0 | |||||||
7665 | FBNKP | 300 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 25 1/2 | 26 1/2 | 300 | |
7666 | FBO | 200 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 53 1/8 | 200 | |
7667 | FBOpB | 200 | 261 | 265 | 275 | 0 | ||||
7668 | FBP | 300 | 21 1/2 | 0 | ||||||
7669 | FBPBX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | |
7670 | FBPC | 1000 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
7671 | FBR | 100 | 46 7/8 | 45 1/2 | 47 1/2 | 0 | ||||
7672 | FBRC | 0 | 0 | |||||||
7673 | FBRK | 10000 | 5.5000 | 4.5000 | 6.5000 | 0 | ||||
7674 | FBRN | 500 | 0.0020 | 0 | ||||||
7675 | FBRW | 0 | 0 | |||||||
7676 | FBRWY | 0 | 0 | |||||||
7677 | FBRX | 0 | 0 | |||||||
7678 | FBS | 100 | 48 3/8 | 48 3/8 | 48 3/8 | 48 3/8 | 48 1/4 | 48 3/4 | 100 | |
7679 | FBSI | 800 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 800 | |
7680 | FBST | 500 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 7600 | |
7681 | FBSW | 0 | 0 | |||||||
7682 | FBSWW | 100 | 38 | 36 3/4 | 37 | 0 | ||||
7683 | FBSYA | 900 | 27.3750 | 1000 | ||||||
7684 | FBSpX | 100 | 85 7/8 | 0 | ||||||
7685 | FBTC | 200 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 34 1/2 | 400 | |
7686 | FBTR | 100 | 9 | 9 1/8 | 12 1/4 | 0 | ||||
7687 | FBTT | 100 | 26.7500 | 0 | ||||||
7688 | FBTXX | 0 | 0 | |||||||
7689 | FBUS | 500 | 2.1250 | 2.0000 | 2.1250 | 2.0000 | 1.7500 | 2.5000 | 1500 | |
7690 | FBUSC | 0 | 0 | |||||||
7691 | FBUXX | 0 | 0 | |||||||
7692 | FBWGY | 0 | 0 | |||||||
7693 | FBWP | 0 | 0 | |||||||
7694 | FBYBX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
7695 | FC | 0 | 0 | |||||||
7696 | FCA/A | 1100 | 14 1/8 | 13 3/8 | 14 1/8 | 0 | ||||
7697 | FCA/B | 1000 | 12 1/8 | 0 | ||||||
7698 | FCAA | 0 | 0 | |||||||
7699 | FCAMX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.61 | 0 | |
7700 | FCAR | 100 | 34.0000 | 33.0000 | 35.0000 | 0 | ||||
7701 | FCATX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
7702 | FCAXX | 0 | 0.39 | 2.75 | 2.79 | 933 | ||||
7703 | FCBA | 0 | 0 | |||||||
7704 | FCBF | 1000 | 18 1/4 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 1100 | |
7705 | FCBI | 0 | 0 | |||||||
7706 | FCBIA | 200 | 22 1/2 | 20 | 22 1/2 | 0 | ||||
7707 | FCBIB | 100 | 15 1/4 | 16 | 16 | 15 1/4 | 14 1/4 | 16 | 1900 | |
7708 | FCBK | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/8 | 2000 | |
7709 | FCBM | 0 | 0 | |||||||
7710 | FCBN | 100 | 117.0000 | 0 | ||||||
7711 | FCBS | 100 | 18 1/2 | 18 1/2 | 21 1/2 | 0 | ||||
7712 | FCBT | 0 | 0 | |||||||
7713 | FCC | 1500 | 6 3/8 | 0 | ||||||
7714 | FCC.A | 0 | 0 | |||||||
7715 | FCCC | 10000 | 0.6250 | 0.5000 | 0.7500 | 0 | ||||
7716 | FCCPX | 0 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 24.04 | 0 | |
7717 | FCE | 0 | 0 | |||||||
7718 | FCE.A | 0 | 0 | |||||||
7719 | FCE/A | 500 | 33 1/4 | 0 | ||||||
7720 | FCE/B | 50000 | 32 3/4 | 0 | ||||||
7721 | FCEA | 0 | 0 | |||||||
7722 | FCEB | 0 | 0 | |||||||
7723 | FCELF | 0 | 0 | |||||||
7724 | FCEN | 0 | 0 | |||||||
7725 | FCENA | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 4 1/2 | 500 | |
7726 | FCENU | 10000 | 5 5/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 3/4 | 54900 | |
7727 | FCENW | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 7/8 | 500 | |
7728 | FCENZ | 500 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 1 3/8 | 500 | |
7729 | FCF | 600 | 18 5/8 | 18 1/2 | 18 5/8 | 18 1/2 | 1100 | |||
7730 | FCFC | 200 | 21 1/4 | 20 5/8 | 21 1/4 | 20 5/8 | 20 3/4 | 21 1/4 | 20900 | |
7731 | FCFCL | 2000 | 15.6250 | 15.6250 | 15.6250 | 15.6250 | 15.3750 | 16.0000 | 3000 | |
7732 | FCFCP | 1000 | 23 5/16 | 23 5/16 | 23 5/16 | 23 5/16 | 23 1/8 | 23 1/2 | 3000 | |
7733 | FCFCW | 2500 | 3.6250 | 4.0000 | 4.0500 | 3.6250 | 3.6250 | 4.0000 | 24700 | |
7734 | FCFN | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.4375 | 1000 | |
7735 | FCFNU | 2000 | 0.2500 | 0.1875 | 0.6250 | 0 | ||||
7736 | FCFNW | 400 | 0.0010 | 0 | ||||||
7737 | FCFNZ | 400 | 0.0010 | 0 | ||||||
7738 | FCFT | 400 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | 400 | |||
7739 | FCFXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.68 | 2.73 | 7455 | |
7740 | FCGFX | 0 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | |
7741 | FCGI | 300 | 0.5000 | 0 | ||||||
7742 | FCGXX | 0 | 0 | |||||||
7743 | FCHB | 0 | 0 | |||||||
7744 | FCHI | 0 | 0 | |||||||
7745 | FCHS | 0 | 0 | |||||||
7746 | FCI | 100 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/4 | 36 | 100 | |
7747 | FCII | 1000 | 0.3750 | 0.4687 | 0.4687 | 0.3750 | 0.3750 | 0.4687 | 15700 | |
7748 | FCIQE | 0 | 0 | |||||||
7749 | FCIR | 20000 | 0.0400 | 0.0150 | 0.1000 | 0 | ||||
7750 | FCIS | 2000 | 8.3125 | 8.2500 | 9.7500 | 0 | ||||
7751 | FCISX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.37 | 0 | |
7752 | FCIT | 1000 | 17 5/8 | 17 3/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 18200 | |
7753 | FCL | 300 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 3/8 | 24 3/4 | 300 | |
7754 | FCLR | 200 | 32 1/4 | 32 1/4 | 32 1/4 | 31 1/2 | 31 1/2 | 32 1/4 | 12800 | |
7755 | FCLXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.50 | 2.51 | 6206 | |
7756 | FCM.A | 0 | 0 | |||||||
7757 | FCM.B | 0 | 0 | |||||||
7758 | FCMC | 1000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.0000 | 2.7500 | 1000 | |
7759 | FCMFF | 0 | 0 | |||||||
7760 | FCMIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.55 | 0 | |
7761 | FCMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.78 | 2.83 | 3424 | |
7762 | FCN | 10000 | 37 7/8 | 36 7/8 | 37 1/2 | 0 | ||||
7763 | FCNB | 800 | 20 1/4 | 20 1/4 | 21 1/2 | 20 1/4 | 20 | 21 1/2 | 2200 | |
7764 | FCNC | 0 | 0 | |||||||
7765 | FCNCA | 700 | 54 3/4 | 54 | 55 | 53 3/4 | 53 3/4 | 55 | 2600 | |
7766 | FCNTX | 0 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 38.56 | 0 | |
7767 | FCNY | 500 | 75.5000 | 75.3750 | 75.5000 | 75.3750 | 75.0000 | 76.5000 | 1000 | |
7768 | FCNpB | 100 | 92 1/2 | 92 21/32 | 92 21/32 | 92 1/2 | 18700 | |||
7769 | FCNpC | 20000 | 100 19/32 | 0 | ||||||
7770 | FCNpE | 3700 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 6000 | |||
7771 | FCNpU | 400 | 25 1/4 | 25 3/64 | 25 1/4 | 25 3/64 | 28000 | |||
7772 | FCNpV | 100 | 63 | 62 3/4 | 63 | 62 1/4 | 63 | 63 1/2 | 400 | |
7773 | FCO | 1000 | 11 1/2 | 11 3/8 | 11 3/4 | 0 | ||||
7774 | FCOA | 3000 | 53 1/4 | 54 1/4 | 54 1/4 | 53 1/4 | 53 1/2 | 54 3/4 | 3600 | |
7775 | FCOB | 10000 | 1/4 | 1/4 | 1/4 | 1/4 | 3/16 | 1/4 | 25700 | |
7776 | FCOM | 100 | 31 1/4 | 31 | 31 1/4 | 30 3/4 | 30 7/8 | 31 1/4 | 150600 | |
7777 | FCOMP | 1000 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 36 1/4 | 1000 | |
7778 | FCOTX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.67 | 0 | |
7779 | FCP | 100 | 12 7/8 | 12 1/4 | 12 3/4 | 0 | ||||
7780 | FCPA | 0 | 0 | |||||||
7781 | FCPXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.16 | 5.30 | 2502 | |
7782 | FCRXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.60 | 2.65 | 1379 | |
7783 | FCS/WS | 0 | 1 3/8 | 1 5/8 | 0 | |||||
7784 | FCSE | 2000 | 5 11/16 | 5 3/8 | 5 11/16 | 5 3/8 | 5 9/16 | 5 11/16 | 356400 | |
7785 | FCSEW | 5000 | 2 1/8 | 1 11/16 | 2 5/32 | 1 11/16 | 2 3/32 | 2 3/16 | 81000 | |
7786 | FCSI | 1000 | 0.0500 | 0.0500 | 0.0937 | 0 | ||||
7787 | FCSXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.07 | 5.15 | 6131 | |
7788 | FCT | 100 | 25 3/8 | 25 3/8 | 26 5/8 | 0 | ||||
7789 | FCTD | 0 | 0 | |||||||
7790 | FCTFX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
7791 | FCTR | 900 | 20 1/2 | 21 1/4 | 21 1/2 | 20 1/2 | 20 1/2 | 21 1/2 | 13000 | |
7792 | FCTTX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.06 | 0 | |
7793 | FCTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.87 | 2.93 | 2310 | |
7794 | FCUS | 200 | 0.0450 | 0.0520 | 0.0550 | 0.0450 | 0.0450 | 0.0550 | 21000 | |
7795 | FCUXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.60 | 4.69 | 2347 | |
7796 | FCVA | 1200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.5000 | 1200 | |
7797 | FCVE | 575 | 4.4000 | 0 | ||||||
7798 | FCVL | 1000 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3.0000 | 4.3750 | 2000 | |
7799 | FCVSX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | |
7800 | FCW/WS | 200 | 1/64 | 0 | ||||||
7801 | FCWI | 400 | 25 | 24 1/4 | 25 | 24 1/4 | 24 1/4 | 25 | 15500 | |
7802 | FCX | 100 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 27 7/8 | 28 3/8 | 100 | |
7803 | FCX.A | 0 | 0 | |||||||
7804 | FCX/A | 100 | 27 3/8 | 27 1/2 | 28 1/4 | 0 | ||||
7805 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | ||||
7806 | FCXA | 0 | 0 | |||||||
7807 | FCXIX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
7808 | FCXp | 300 | 29 | 29 | 29 | 29 | 300 | |||
7809 | FCXpA | 200 | 26 7/8 | 27 | 27 | 26 7/8 | 1200 | |||
7810 | FCXpB | 100 | 36 3/8 | 36 7/8 | 37 3/8 | 0 | ||||
7811 | FCXpC | 5000 | 34 1/2 | 0 | ||||||
7812 | FCXpD | 100 | 21 | 22 5/8 | 23 | 0 | ||||
7813 | FCY | 300 | 18 | 0 | ||||||
7814 | FCYP | 400 | 22.5000 | 0 | ||||||
7815 | FCZB | 1000 | 78.5000 | 0 | ||||||
7816 | FD | 1000 | 26 | 26 1/2 | 26 1/2 | 25 5/8 | 25 5/8 | 26 | 15400 | |
7817 | FD.WC | 0 | 0 | |||||||
7818 | FD/WS/C | 200 | 7 7/8 | 6 3/8 | 6 7/8 | 0 | ||||
7819 | FD/WS/D | 200 | 8 | 6 5/8 | 7 1/8 | 0 | ||||
7820 | FDAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.11 | 5.25 | 24862 | |
7821 | FDBAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
7822 | FDBBX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
7823 | FDBCX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
7824 | FDC | 500 | 67 | 66 | 67 | 66 | 66 1/2 | 66 7/8 | 600 | |
7825 | FDCAX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 17.79 | 0 | |
7826 | FDCN | 0 | 0 | |||||||
7827 | FDCPX | 0 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 36.68 | 0 | |
7828 | FDCS | 0 | 0 | |||||||
7829 | FDCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.80 | 4.92 | 10963 | |
7830 | FDDB | 200 | 84.5000 | 84.5000 | 84.5000 | 84.5000 | 200 | |||
7831 | FDEC | 1400 | 20.5000 | 0 | ||||||
7832 | FDEF | 1500 | 10 7/16 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 1/2 | 31000 | |
7833 | FDEGX | 0 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 21.47 | 0 | |
7834 | FDEQX | 0 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | |
7835 | FDESX | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 18.31 | 0 | |
7836 | FDETX | 0 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 30.95 | 0 | |
7837 | FDEXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.85 | 2.89 | 5572 | |
7838 | FDFAX | 0 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 40.86 | 0 | |
7839 | FDFB | 0 | 0 | |||||||
7840 | FDFBA | 100000 | 2.2100 | 2.2500 | 2.2500 | 2.2000 | 2.1875 | 2.3750 | 264900 | |
7841 | FDFFX | 0 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | |
7842 | FDGFX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
7843 | FDGRX | 0 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0 | |
7844 | FDIR | 1500 | 1 1/8 | 1 | 1 1/8 | 15/16 | 1 | 1 1/8 | 15600 | |
7845 | FDISX | 0 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | |
7846 | FDIVX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
7847 | FDLEX | 0 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 0 | |
7848 | FDLN | 0 | 0 | |||||||
7849 | FDLNA | 100 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 310600 | |
7850 | FDLNB | 100 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 197500 | |
7851 | FDLSX | 0 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | 43.43 | 0 | |
7852 | FDLXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.95 | 5.09 | 17996 | |
7853 | FDMMX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
7854 | FDMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.70 | 2.75 | 8869 | |
7855 | FDO | 200 | 11 7/8 | 12 | 12 | 11 7/8 | 11 3/4 | 12 1/8 | 4100 | |
7856 | FDPC | 400 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 3/4 | 400 | |
7857 | FDPMX | 0 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 19.96 | 0 | |
7858 | FDQI | 200 | 0.3125 | 0.2500 | 0.3125 | 0 | ||||
7859 | FDRC | 100 | 0.0001 | 0 | ||||||
7860 | FDRSW | 400 | 2.1250 | 2.5000 | 2.5000 | 2.1250 | 2.0000 | 2.5000 | 1800 | |
7861 | FDRXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.19 | 5.33 | 182094 | |
7862 | FDSCX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.00 | 0 | |
7863 | FDSSX | 0 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0 | |
7864 | FDSXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.82 | 4.94 | 6029 | |
7865 | FDTR | 400 | 5.1250 | 4.7500 | 5.1250 | 0 | ||||
7866 | FDTRU | 500 | 6.0000 | 5.6875 | 7.0000 | 0 | ||||
7867 | FDTRW | 4000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5000 | 1.0000 | 6000 | |
7868 | FDTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.25 | 5.39 | 23337 | |
7869 | FDUCP | 0 | 0 | |||||||
7870 | FDUXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.96 | 5.07 | 19728 | |
7871 | FDVLX | 0 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0 | |
7872 | FDX | 100 | 69 1/4 | 69 3/4 | 69 3/4 | 69 1/4 | 69 3/8 | 69 7/8 | 200 | |
7873 | FDXB | 0 | 0 | |||||||
7874 | FDXC | 0 | 0 | |||||||
7875 | FDYM | 0 | 0 | |||||||
7876 | FDYMF | 1000 | 5 3/8 | 4 3/4 | 5 3/8 | 4 3/4 | 5 1/8 | 5 3/4 | 10900 | |
7877 | FEAFX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
7878 | FEAQ | 2700 | 0.0001 | 0 | ||||||
7879 | FEB | 330 | 9 1/4 | 0 | ||||||
7880 | FECAX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.46 | 0 | |
7881 | FECBX | 0 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | |
7882 | FECHX | 0 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | |
7883 | FECLX | 0 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 20.87 | 0 | |
7884 | FECPF | 0 | 0 | |||||||
7885 | FECXX | 0 | 0 | |||||||
7886 | FED | 11500 | 14 | 0 | ||||||
7887 | FEDBX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
7888 | FEDEX | 0 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | 91.02 | 0 | |
7889 | FEDP | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
7890 | FEET | 1000 | 27 1/2 | 29 | 29 | 26 5/8 | 26 5/8 | 27 | 547000 | |
7891 | FEGCX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | |
7892 | FEI | 100 | 6 1/4 | 5 1/8 | 5 5/8 | 0 | ||||
7893 | FEIBX | 0 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0 | |
7894 | FEIC | 5000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 1/4 | 7000 | |
7895 | FEIIX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
7896 | FEIRX | 0 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 20.49 | 0 | |
7897 | FELE | 200 | 32 | 32 3/8 | 33 1/4 | 31 1/2 | 31 3/4 | 33 1/2 | 5700 | |
7898 | FEMKX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 16.86 | 0 | |
7899 | FEMMX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
7900 | FEMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.38 | 3.45 | 2348 | |
7901 | FEN | 0 | 0 | |||||||
7902 | FENB | 600 | 8 1/2 | 8 1/4 | 9 | 0 | ||||
7903 | FENRF | 0 | 0 | |||||||
7904 | FENT | 0 | 0 | |||||||
7905 | FENpA | 100 | 41 | 0 | ||||||
7906 | FENpC | 100 | 40 3/4 | 0 | ||||||
7907 | FEP | 100 | 22 1/4 | 22 5/8 | 22 5/8 | 22 1/4 | 200 | |||
7908 | FEQFX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
7909 | FEQIX | 0 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 0 | |
7910 | FEQTX | 0 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0 | |
7911 | FEQVX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
7912 | FER | 12500 | 1 5/16 | 1 1/4 | 1 3/8 | 0 | ||||
7913 | FERO | 500 | 10 1/4 | 9 3/4 | 10 1/4 | 9 1/2 | 9 7/8 | 10 1/4 | 37800 | |
7914 | FERS | 1000 | 2 15/16 | 3 | 3 1/8 | 2 13/16 | 2 13/16 | 2 15/16 | 56500 | |
7915 | FERT | 200 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | ||||
7916 | FERTP | 200 | 157 | 157 | 168 | 0 | ||||
7917 | FERV | 0 | 0 | |||||||
7918 | FERX | 5000 | 1.0000 | 0.8750 | 1.1250 | 0 | ||||
7919 | FES | 100 | 213 1/4 | 213 | 213 1/4 | 213 | 200 | |||
7920 | FESD | 0 | 0 | |||||||
7921 | FESX | 2000 | 10 3/4 | 11 1/8 | 11 3/8 | 10 1/2 | 10 1/2 | 10 3/4 | 188700 | |
7922 | FET | 0 | 0 | |||||||
7923 | FETM | 0 | 0 | |||||||
7924 | FEUGX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
7925 | FEURX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
7926 | FEUTX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.41 | 0 | |
7927 | FEXPX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.32 | 0 | |
7928 | FF | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 7/8 | 1400 | |
7929 | FFA | 100 | 22 1/2 | 22 1/2 | 22 7/8 | 0 | ||||
7930 | FFAC | 5000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2812 | 5000 | |
7931 | FFAXX | 0 | 0 | |||||||
7932 | FFB | 200 | 75 | 75 1/8 | 75 3/4 | 0 | ||||
7933 | FFBA | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/8 | 11 1/2 | 95700 | |
7934 | FFBC | 1000 | 35 | 34 3/4 | 35 | 34 | 34 | 35 | 4200 | |
7935 | FFBG | 800 | 42 | 42 | 47 | 0 | ||||
7936 | FFBI | 500 | 16 1/4 | 15 1/2 | 16 1/4 | 0 | ||||
7937 | FFBS | 500 | 16 1/2 | 16 1/2 | 18 1/2 | 0 | ||||
7938 | FFBZ | 100 | 22 | 20 1/2 | 22 1/2 | 0 | ||||
7939 | FFBpB | 100 | 56 3/8 | 0 | ||||||
7940 | FFBpD | 25000 | 95 7/8 | 0 | ||||||
7941 | FFBpF | 300 | 25 3/4 | 0 | ||||||
7942 | FFC/WD | 0 | 0 | |||||||
7943 | FFCAX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
7944 | FFCH | 100 | 19 1/4 | 20 1/2 | 20 1/2 | 19 1/4 | 19 1/4 | 20 1/2 | 1300 | |
7945 | FFCI | 10000 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | ||||
7946 | FFCO | 300000 | 0.0503 | 0.0350 | 0.0503 | 0.0350 | 0.0300 | 0.1000 | 541000 | |
7947 | FFCP | 300 | 5 | 4 5/8 | 5 | 0 | ||||
7948 | FFCS | 0 | 0 | |||||||
7949 | FFCXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 5.08 | 5.18 | 987 | |
7950 | FFCw | 0 | 0 | |||||||
7951 | FFD | 700 | 7 | 6 5/8 | 7 | 0 | ||||
7952 | FFDB | 9900 | 23.7500 | 23.7500 | 25.2500 | 0 | ||||
7953 | FFDFX | 0 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 34.61 | 0 | |
7954 | FFDGX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 12.41 | 0 | |
7955 | FFDHX | 0 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | |
7956 | FFDP | 10000 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 | 21 3/4 | 10000 | |
7957 | FFEC | 1000 | 14 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/4 | 9400 | |
7958 | FFED | 300 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 | 16 1/4 | 300 | |
7959 | FFEF | 500 | 24 3/4 | 24 3/4 | 26 1/4 | 0 | ||||
7960 | FFEIX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 12.13 | 0 | |
7961 | FFES | 1500 | 20 3/8 | 20 | 20 3/8 | 20 | 20 | 20 3/4 | 2700 | |
7962 | FFEX | 1300 | 8 7/8 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 10900 | |
7963 | FFFC | 100 | 27 3/4 | 28 5/16 | 28 5/16 | 27 3/4 | 27 3/4 | 28 1/2 | 500 | |
7964 | FFFD | 400 | 12 1/8 | 11 7/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 600 | |
7965 | FFFG | 2000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 2000 | |
7966 | FFFIX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
7967 | FFFL | 1000 | 15 1/2 | 15 1/2 | 16 | 15 1/2 | 15 1/4 | 15 3/4 | 5800 | |
7968 | FFGI | 200 | 7 3/4 | 7 3/4 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 18900 | |
7969 | FFGXX | 0 | 0 | |||||||
7970 | FFHC | 200 | 21 5/16 | 21 1/2 | 21 1/2 | 21 1/8 | 21 1/8 | 21 1/2 | 13900 | |
7971 | FFHH | 700 | 13 1/8 | 13 1/2 | 13 1/2 | 13 1/8 | 13 | 13 1/2 | 3500 | |
7972 | FFHP | 7300 | 14 | 14 | 14 | 14 | 14 | 14 3/4 | 7300 | |
7973 | FFHS | 200 | 15 1/2 | 15 1/2 | 17 1/4 | 0 | ||||
7974 | FFIC | 500 | 14 7/8 | 14 7/8 | 15 | 14 3/4 | 14 3/4 | 15 | 14900 | |
7975 | FFIDX | 0 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0 | |
7976 | FFIGX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
7977 | FFIH | 200 | 1.0000 | 0 | ||||||
7978 | FFIHX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
7979 | FFIIX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
7980 | FFIN | 700 | 35 1/2 | 33 3/4 | 35 1/2 | 32 3/4 | 33 | 35 1/2 | 4400 | |
7981 | FFIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.50 | 5.64 | 1220 | |
7982 | FFKT | 1000 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 42 | 1000 | |
7983 | FFKY | 100 | 30 1/2 | 30 1/2 | 34 1/2 | 0 | ||||
7984 | FFLC | 1000 | 17 7/8 | 17 3/4 | 18 5/8 | 0 | ||||
7985 | FFLIX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
7986 | FFLM | 20400 | 0.0001 | 0.0001 | 0.0075 | 0 | ||||
7987 | FFLN | 400 | 15.0000 | 0 | ||||||
7988 | FFLTX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.63 | 0 | |
7989 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | ||||
7990 | FFMA | 0 | 0 | |||||||
7991 | FFMD | 300 | 22.0000 | 0 | ||||||
7992 | FFML | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 21 | 500 | |
7993 | FFMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.35 | 5.48 | 1433 | |
7994 | FFNJX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.57 | 0 | |
7995 | FFOD | 0 | 0 | |||||||
7996 | FFOM | 300 | 33 3/4 | 33 3/4 | 34 | 0 | ||||
7997 | FFOX | 2400 | 10 5/8 | 11 1/4 | 11 3/8 | 10 3/8 | 10 1/2 | 10 3/4 | 540900 | |
7998 | FFP | 100 | 7 1/8 | 0 | ||||||
7999 | FFPB | 1000 | 21 7/8 | 22 1/8 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/8 | 44400 | |
8000 | FFPC | 1000 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 8 | 1800 | |
8001 | FFPXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.82 | 2.91 | 855 | |
8002 | FFRV | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 1/4 | 800 | |
8003 | FFRXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.76 | 2.81 | 584 | |
8004 | FFS | 200 | 14 1/8 | 14 | 14 1/8 | 14 | 1300 | |||
8005 | FFSI | 300 | 4 | 3 7/8 | 4 1/4 | 0 | ||||
8006 | FFSIW | 3000 | 3/8 | 3/8 | 1/2 | 0 | ||||
8007 | FFSL | 500 | 18 1/2 | 18 1/2 | 19 1/4 | 0 | ||||
8008 | FFST | 500 | 4.1250 | 0 | ||||||
8009 | FFSTX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
8010 | FFSVX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
8011 | FFSW | 600 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 25 | 2500 | |
8012 | FFSWO | 100 | 30 | 28 | 30 | 0 | ||||
8013 | FFSWP | 1000 | 55 | 52 | 55 | 0 | ||||
8014 | FFSX | 200 | 26 | 26 | 26 | 26 | 26 | 27 3/4 | 200 | |
8015 | FFTS | 0 | 0 | |||||||
8016 | FFTXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 2.48 | 2.52 | 223 | |
8017 | FFTY | 1000 | 23.7500 | 0 | ||||||
8018 | FFTYX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
8019 | FFW | 0 | 198.62 | 0.19 | 198.62 | 0.19 | 0 | |||
8020 | FFWC | 2000 | 19 3/8 | 19 | 19 3/8 | 19 | 19 | 19 1/2 | 3000 | |
8021 | FFWD | 400 | 19 | 18 | 19 | 0 | ||||
8022 | FFWHX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
8023 | FFWM | 100 | 19 1/4 | 18 3/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 23800 | |
8024 | FFWSX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
8025 | FFWWX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
8026 | FFXSX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
8027 | FFYF | 300 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 5/8 | 2600 | |
8028 | FG | 200 | 16 1/8 | 16 1/4 | 16 1/4 | 16 1/8 | 16 | 16 5/8 | 1500 | |
8029 | FGAS | 600 | 10 3/4 | 10 1/2 | 11 | 0 | ||||
8030 | FGATX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.17 | 0 | |
8031 | FGAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.08 | 5.22 | 823 | |
8032 | FGBDX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
8033 | FGBIX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
8034 | FGBLX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
8035 | FGCI | 1000 | 21 3/4 | 21 7/8 | 22 1/4 | 21 1/4 | 21 3/4 | 22 1/4 | 77500 | |
8036 | FGCXX | 0 | 0 | |||||||
8037 | FGDXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.07 | 5.19 | 2279 | |
8038 | FGGAX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 15.00 | 0 | |
8039 | FGGTX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
8040 | FGHC | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 100 | |
8041 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | ||||
8042 | FGIBX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 | ||
8043 | FGINX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.61 | 0 | |
8044 | FGIXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 5.24 | 5.31 | 142 | |
8045 | FGL | 500 | 4 1/2 | 4 1/4 | 4 5/8 | 0 | ||||
8046 | FGLAX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.99 | 0 | |
8047 | FGLDX | 0 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0 | |
8048 | FGLF | 1000 | 0.2500 | 0.2500 | 0.2812 | 0.2500 | 0.2500 | 0.2812 | 32300 | |
8049 | FGLFJ | 0 | 11/32 | 7/16 | 0 | |||||
8050 | FGLFW | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
8051 | FGLIX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
8052 | FGLOX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
8053 | FGMAX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
8054 | FGMNX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
8055 | FGMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.27 | 5.40 | 23751 | |
8056 | FGNO | 100 | 20.0000 | 0 | ||||||
8057 | FGOIX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 9.03 | 0 | |
8058 | FGOPX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
8059 | FGOVX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
8060 | FGOXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.62 | 4.72 | 3374 | |
8061 | FGP | 400 | 24 1/8 | 23 3/4 | 24 3/8 | 0 | ||||
8062 | FGRBX | 0 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | |
8063 | FGRHX | 0 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0 | |
8064 | FGRIX | 0 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0 | |
8065 | FGRP | 0 | 0 | |||||||
8066 | FGRWX | 0 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 29.88 | 0 | |
8067 | FGRXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.14 | 5.27 | 11382 | |
8068 | FGSAX | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 22.85 | 0 | |
8069 | FGSBX | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | |
8070 | FGSCX | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | |
8071 | FGSSX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
8072 | FGSXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 5.40 | 5.52 | 1468 | |
8073 | FGTBX | 0 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0 | |
8074 | FGTXX | 0 | 0 | |||||||
8075 | FGVIX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
8076 | FGVSX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
8077 | FGVXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.14 | 5.35 | 6849 | |
8078 | FGYH | 0 | 0 | |||||||
8079 | FGpA | 200 | 50 | 0 | ||||||
8080 | FH | 900 | 41 1/8 | 41 1/8 | 41 1/8 | 41 1/8 | 41 1/8 | 41 5/8 | 900 | |
8081 | FHAF | 0 | 0 | |||||||
8082 | FHBBX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
8083 | FHC | 300 | 3 | 2 15/16 | 3 7/16 | 0 | ||||
8084 | FHCI | 2000 | 0.0550 | 0.0412 | 0.0550 | 0.0412 | 0.0425 | 0.0550 | 55900 | |
8085 | FHFC | 200 | 0.0050 | 0 | ||||||
8086 | FHGBX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
8087 | FHICX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
8088 | FHIGX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
8089 | FHIIX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.68 | 0 | |
8090 | FHIp | 200 | 25 1/4 | 0 | ||||||
8091 | FHIpB | 200 | 25 1/8 | 0 | ||||||
8092 | FHIpC | 300 | 25 1/8 | 0 | ||||||
8093 | FHIpD | 1100 | 25 1/4 | 0 | ||||||
8094 | FHLSX | 0 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0 | |
8095 | FHMBX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
8096 | FHMG | 300 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 4.2500 | 300 | |
8097 | FHPC | 500 | 28 3/8 | 28 1/8 | 28 1/2 | 28 1/8 | 28 1/8 | 28 3/8 | 55500 | |
8098 | FHPCA | 100 | 26 1/4 | 26 1/2 | 26 1/2 | 26 1/4 | 26 1/4 | 26 5/8 | 50500 | |
8099 | FHPCB | 100 | 21.0000 | 0 | ||||||
8100 | FHRB | 1000 | 4.8750 | 4.6250 | 5.2500 | 0 | ||||
8101 | FHRI | 1000 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 48400 | |
8102 | FHRIW | 1400 | 1 1/4 | 1 1/4 | 1 3/8 | 0 | ||||
8103 | FHSI | 4000 | 0.0200 | 0.0200 | 0.8500 | 0 | ||||
8104 | FHT | 200 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/4 | 13 | 17700 | |
8105 | FHTFX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.01 | 0 | |
8106 | FHWN | 1000 | 29 | 29 | 29 | 28 3/4 | 28 3/4 | 29 | 24700 | |
8107 | FHYBX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 | |
8108 | FHYHX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 | |
8109 | FHYIX | 0 | 11.29 | 11.29 | 11.40 | 0 | ||||
8110 | FHYPX | 0 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0 | |
8111 | FHYTX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 | |
8112 | FI | 100 | 51 3/4 | 0 | ||||||
8113 | FIA | 500 | 15 1/8 | 15 3/4 | 16 1/2 | 0 | ||||
8114 | FIAGX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
8115 | FIAN | 0 | 0 | |||||||
8116 | FIARX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.09 | 0 | |
8117 | FIAX | 1000 | 0.0050 | 0 | ||||||
8118 | FIAZX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 14.04 | 0 | |
8119 | FIAp | 1000 | 11 3/4 | 0 | ||||||
8120 | FIApA | 900 | 8 5/8 | 6 | 16 | 0 | ||||
8121 | FIBC | 50000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 12 7/8 | 13 1/4 | 185000 | |
8122 | FIBCX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 18.10 | 0 | |
8123 | FIBGX | 0 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0 | ||
8124 | FIBM | 100 | 45.5000 | 0 | ||||||
8125 | FIBNP | 0 | 0 | |||||||
8126 | FIBR | 3000 | 6 15/16 | 7 5/16 | 7 3/8 | 6 15/16 | 6 15/16 | 7 1/16 | 75400 | |
8127 | FICAX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.77 | 0 | |
8128 | FICDX | 0 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 19.51 | 0 | |
8129 | FICI | 3200 | 24 1/2 | 23 | 24 1/2 | 22 | 23 1/4 | 24 1/2 | 271100 | |
8130 | FICMX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 17100 | |
8131 | FICNX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
8132 | FICTX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 13.76 | 0 | |
8133 | FICXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.99 | 5.12 | 1294 | |
8134 | FIDCX | 0 | 186.91 | 186.91 | 186.91 | 186.91 | 186.91 | 186.91 | 0 | |
8135 | FIDS | 0 | 0 | |||||||
8136 | FIDSX | 0 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | 63.41 | 0 | |
8137 | FIDXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.52 | 5.67 | 11239 | |
8138 | FIDYX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
8139 | FIEBX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | |
8140 | FIECX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | |
8141 | FIEGX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
8142 | FIEUX | 0 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 23.33 | 0 | |
8143 | FIF | 12000 | 21 | 21 7/8 | 22 1/2 | 0 | ||||
8144 | FIFG | 0 | 0 | |||||||
8145 | FIFIX | 0 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 4.45 | 0 | |
8146 | FIFLX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 14.20 | 0 | |
8147 | FIFS | 1000 | 9 1/8 | 8 5/8 | 9 1/8 | 8 5/8 | 8 3/4 | 9 1/8 | 3300 | |
8148 | FIGBX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | |
8149 | FIGFX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
8150 | FIGI | 1000 | 11 3/4 | 11 3/4 | 11 7/8 | 11 3/4 | 11 1/2 | 11 7/8 | 10800 | |
8151 | FIGIA | 1000 | 11 1/4 | 11 1/2 | 11 5/8 | 11 1/4 | 11 1/8 | 11 1/2 | 73600 | |
8152 | FIGIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
8153 | FIGPX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.59 | 0 | |
8154 | FIGR | 500 | 91.6250 | 0 | ||||||
8155 | FIGRX | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | |
8156 | FIGTX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
8157 | FIGVX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 12.09 | 0 | |
8158 | FIGXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.52 | 5.65 | 35203 | |
8159 | FIGpA | 2000 | 26 3/8 | 26 3/8 | 26 5/8 | 26 3/8 | 51900 | |||
8160 | FIGpB | 700 | 26 1/8 | 25 7/8 | 26 3/8 | 25 7/8 | 17000 | |||
8161 | FIHYX | 0 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 5.62 | 0 | |
8162 | FIIF | 1000 | 1.5000 | 1.1875 | 1.5625 | 0 | ||||
8163 | FIIFX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
8164 | FIIGX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 11.07 | 0 | |
8165 | FIIIX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | |
8166 | FIISX | 0 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 7.01 | 0 | |
8167 | FIITX | 0 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 6.26 | 0 | |
8168 | FIL | 2000 | 35 1/8 | 34 1/4 | 34 5/8 | 0 | ||||
8169 | FILE | 1000 | 48 1/8 | 47 3/4 | 48 1/2 | 46 | 48 | 48 1/4 | 467900 | |
8170 | FILLG | 10 | 121 1/2 | 121 1/2 | 121 1/2 | 121 1/2 | 121 1/2 | 122 1/2 | 10 | |
8171 | FILO | 0 | 0 | |||||||
8172 | FIMAX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 13.02 | 0 | |
8173 | FIMDX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.98 | 0 | |
8174 | FIMG | 300 | 12 1/2 | 12 1/8 | 12 5/8 | 11 7/8 | 12 3/8 | 12 3/4 | 116000 | |
8175 | FIMIX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
8176 | FIMNX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 12.27 | 0 | |
8177 | FIMTX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
8178 | FIMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.21 | 3.26 | 22716 | |
8179 | FIN | 1200 | 4 7/8 | 5 5/8 | 6 | 0 | ||||
8180 | FINA | 8000 | 0.2500 | 0 | ||||||
8181 | FINAX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.78 | 0 | |
8182 | FINBX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 | |
8183 | FIND | 0 | 0 | |||||||
8184 | FINEX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 13.20 | 0 | |
8185 | FINIX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
8186 | FINJX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 14.12 | 0 | |
8187 | FINL | 300 | 7 1/8 | 7 | 7 1/8 | 6 5/8 | 6 5/8 | 7 1/8 | 16800 | |
8188 | FINN | 5 | 3900.00 | 3700.00 | 4100.00 | 0 | ||||
8189 | FINTX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.97 | 0 | |
8190 | FINX | 400 | 1.8750 | 1.8125 | 1.8750 | 1.6250 | 1.6875 | 1.8750 | 13400 | |
8191 | FIOHX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 13.33 | 0 | |
8192 | FIOW | 200 | 24.8750 | 24.5000 | 26.0000 | 0 | ||||
8193 | FIPG | 0 | 0 | |||||||
8194 | FIPXX | 0 | 0.28 | 5.67 | 5.77 | 10510 | ||||
8195 | FIR | 400 | 46 1/2 | 0 | ||||||
8196 | FIRE | 2000 | 17 1/4 | 16 3/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 6000 | |
8197 | FIRM | 1000 | 4 1/2 | 4 3/8 | 4 5/8 | 0 | ||||
8198 | FISAX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.58 | 0 | |
8199 | FISB | 2000 | 25 | 25 | 25 1/2 | 25 | 25 | 25 1/2 | 32100 | |
8200 | FISBX | 0 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | ||
8201 | FISCX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 13.02 | 0 | |
8202 | FISEX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 16.57 | 0 | |
8203 | FISH | 4000 | 2 5/8 | 2 1/2 | 2 5/8 | 0 | ||||
8204 | FISHU | 500 | 8 3/8 | 8 3/8 | 9 3/4 | 0 | ||||
8205 | FISHW | 5000 | 9/64 | 3/32 | 7/32 | 0 | ||||
8206 | FISHZ | 200 | 1/2 | 1/2 | 11/16 | 0 | ||||
8207 | FISN | 0 | 0 | |||||||
8208 | FISNY | 1600 | 16 | 16 | 16 3/8 | 0 | ||||
8209 | FISPX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | |
8210 | FISSX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 19.74 | 0 | |
8211 | FISV | 100 | 27 1/8 | 26 3/4 | 27 1/4 | 26 1/4 | 26 7/8 | 27 1/8 | 466000 | |
8212 | FISXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.41 | 5.54 | 70135 | |
8213 | FIT | 400 | 31 3/8 | 30 3/4 | 31 5/8 | 0 | ||||
8214 | FITAX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 11.05 | 0 | |
8215 | FITB | 300 | 46 7/8 | 45 3/4 | 47 | 45 1/4 | 46 1/4 | 46 7/8 | 263000 | |
8216 | FITC | 400 | 30 1/4 | 29 1/2 | 30 1/4 | 29 1/2 | 29 1/2 | 30 1/4 | 800 | |
8217 | FITK | 0 | 0.0100 | 0.1000 | 0 | |||||
8218 | FITRX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.67 | 0 | |
8219 | FITSX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
8220 | FITT | 15000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 3/4 | 15000 | |
8221 | FITTW | 19500 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 1/4 | 19500 | |
8222 | FITV | 100 | 49.0000 | 0 | ||||||
8223 | FITXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.10 | 5.24 | 1090 | |
8224 | FIUAX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.77 | 0 | |
8225 | FIUBX | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0 | ||
8226 | FIUGX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.77 | 0 | |
8227 | FIUHX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
8228 | FIUIX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | |
8229 | FIUSX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 14.08 | 0 | |
8230 | FIUTX | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 6.76 | 0 | |
8231 | FIVAX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.87 | 0 | |
8232 | FIVD | 8400 | 1 7/8 | 1 1/2 | 2 | 0 | ||||
8233 | FIVFX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
8234 | FIVR | 0 | 0 | |||||||
8235 | FIVXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.11 | 5.25 | 1140 | |
8236 | FIWO | 0 | 0 | |||||||
8237 | FIXC | 1000 | 2.0000 | 1.0000 | 2.0000 | 0 | ||||
8238 | FIXXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.76 | 2.83 | 246 | |
8239 | FIZ | 1000 | 5 5/8 | 0 | ||||||
8240 | FJA | 2000 | 4 1/8 | 5 | 5 3/8 | 0 | ||||
8241 | FJAPX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 13.23 | 0 | |
8242 | FJC | 400 | 6 3/4 | 6 1/8 | 6 1/2 | 0 | ||||
8243 | FJEC | 100000 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
8244 | FJIN | 0 | 0 | |||||||
8245 | FJMY | 100 | 34.0000 | 0 | ||||||
8246 | FJQ.AV | 0 | 0 | |||||||
8247 | FJSCX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.80 | 0 | |
8248 | FJTS | 0 | 0 | |||||||
8249 | FJTSY | 0 | 0 | |||||||
8250 | FKAM | 0 | 0 | |||||||
8251 | FKBC | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/4 | 24 3/4 | 25 3/4 | 1800 | |
8252 | FKBRX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.58 | 0 | |
8253 | FKCGX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 16.39 | 0 | |
8254 | FKCIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.13 | 0 | |
8255 | FKCM | 5900 | 9/32 | 9/32 | 9/32 | 1/4 | 1/4 | 9/32 | 231100 | |
8256 | FKDNX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 12.09 | 0 | |
8257 | FKFC | 1000 | 23 3/4 | 22 | 23 3/4 | 0 | ||||
8258 | FKFS | 300 | 20 1/2 | 19 1/2 | 20 1/2 | 0 | ||||
8259 | FKGHX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 16.59 | 0 | |
8260 | FKGRX | 0 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 21.04 | 0 | |
8261 | FKINX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.45 | 0 | |
8262 | FKITX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.27 | 0 | |
8263 | FKKY | 100 | 14 | 13 7/8 | 14 | 13 3/8 | 13 1/2 | 14 | 13800 | |
8264 | FKL | 200 | 10 3/4 | 0 | ||||||
8265 | FKLAX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.94 | 0 | |
8266 | FKLN | 4500 | 0.3125 | 0.4687 | 0.4687 | 0.3125 | 0.3750 | 0.4687 | 6500 | |
8267 | FKLNU | 1000 | 0.4375 | 0.2500 | 0.4375 | 0 | ||||
8268 | FKLNW | 7500 | 0.0100 | 0.0100 | 0.0350 | 0 | ||||
8269 | FKNIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.62 | 0 | |
8270 | FKPGX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 15.09 | 0 | |
8271 | FKRCX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 16.22 | 0 | |
8272 | FKREX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.69 | 0 | |
8273 | FKSTX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.75 | 0 | |
8274 | FKTFX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.67 | 0 | |
8275 | FKTIX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.69 | 0 | |
8276 | FKUSX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 7.28 | 0 | |
8277 | FKUTX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.97 | 0 | |
8278 | FKYCX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
8279 | FKYS | 500 | 30.2500 | 0 | ||||||
8280 | FKYTX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.73 | 0 | |
8281 | FLA | 200 | 69 3/16 | 0 | ||||||
8282 | FLAAX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.58 | 0 | |
8283 | FLABX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
8284 | FLAG | 6900 | 14 | 13 1/2 | 13 3/4 | 0 | ||||
8285 | FLAI | 3000 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
8286 | FLAIP | 12200 | 0.5200 | 0 | ||||||
8287 | FLATX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.49 | 0 | |
8288 | FLBG | 0 | 0 | |||||||
8289 | FLBGF | 0 | 0 | |||||||
8290 | FLC | 100 | 22 1/4 | 22 | 22 1/4 | 22 | 3100 | |||
8291 | FLCGX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
8292 | FLCN | 300 | 12 3/4 | 12 1/4 | 12 3/4 | 12 1/4 | 12 3/8 | 12 3/4 | 104600 | |
8293 | FLCO | 500 | 29 3/8 | 29 5/8 | 29 5/8 | 29 1/4 | 29 1/4 | 29 1/2 | 66900 | |
8294 | FLCSX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
8295 | FLD | 900 | 16 3/4 | 16 7/8 | 16 7/8 | 16 3/4 | 16 5/8 | 17 1/8 | 2000 | |
8296 | FLDC | 0 | 0 | |||||||
8297 | FLDCP | 300 | 44 1/2 | 42 7/8 | 44 1/2 | 0 | ||||
8298 | FLDV | 1200 | 2.2500 | 2.2500 | 3.0000 | 0 | ||||
8299 | FLE | 500 | 25 3/8 | 25 5/8 | 25 5/8 | 25 3/8 | 25 3/8 | 26 | 1000 | |
8300 | FLEGX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 16.26 | 0 | |
8301 | FLEPX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.39 | 0 | |
8302 | FLEX | 0 | 0 | |||||||
8303 | FLEXF | 2000 | 26 | 27 3/4 | 27 3/4 | 25 3/4 | 25 3/4 | 26 1/4 | 387200 | |
8304 | FLFC | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 | 21 3/4 | 5800 | |
8305 | FLFCO | 100 | 27 7/8 | 26 | 28 1/2 | 0 | ||||
8306 | FLGB | 1000 | 27.2500 | 0 | ||||||
8307 | FLGIX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
8308 | FLH | 200 | 48 1/8 | 47 3/8 | 47 3/4 | 0 | ||||
8309 | FLHI | 100 | 4.6250 | 0 | ||||||
8310 | FLI | 300 | 9 3/8 | 9 3/4 | 10 3/4 | 0 | ||||
8311 | FLIA | 0 | 0 | |||||||
8312 | FLIC | 400 | 43 1/2 | 43 1/2 | 46 | 0 | ||||
8313 | FLINX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.71 | 0 | |
8314 | FLIR | 100 | 11 1/4 | 11 5/8 | 12 | 10 7/8 | 11 1/4 | 11 1/2 | 48800 | |
8315 | FLISX | 0 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0 | |
8316 | FLITX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 14.08 | 0 | |
8317 | FLK | 15000 | 36 1/2 | 0 | ||||||
8318 | FLLC | 1000 | 8.6250 | 8.5000 | 8.6250 | 8.5000 | 4300 | |||
8319 | FLM | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/4 | 100 | |
8320 | FLMA | 0 | 0 | |||||||
8321 | FLMCX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
8322 | FLMFX | 0 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0 | |
8323 | FLMGX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
8324 | FLMK | 1000 | 5 1/4 | 5 3/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 1/4 | 22000 | |
8325 | FLMMX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.34 | 0 | |
8326 | FLMXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.88 | 2.93 | 4396 | |
8327 | FLNB | 100 | 48 | 48 | 48 | 48 | 48 | 50 | 100 | |
8328 | FLNCX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.95 | 0 | |
8329 | FLNYX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.39 | 0 | |
8330 | FLO | 200 | 12 7/8 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/8 | 2400 | |
8331 | FLOD | 0 | 0 | |||||||
8332 | FLOG | 1600 | 0.0350 | 0.0350 | 0.0625 | 0 | ||||
8333 | FLOTX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.40 | 0 | |
8334 | FLOW | 300 | 9 3/8 | 9 3/8 | 9 9/16 | 9 3/8 | 9 3/8 | 9 9/16 | 19000 | |
8335 | FLOY | 0 | 0 | |||||||
8336 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | |||||
8337 | FLPB | 100 | 15 | 15 | 15 | 15 | 15 | 16 1/2 | 100 | |
8338 | FLPLM | 100 | 102.5300 | 0 | ||||||
8339 | FLPLN | 200 | 100.0000 | 0 | ||||||
8340 | FLPLP | 500 | 65.0000 | 0 | ||||||
8341 | FLPSX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 18.85 | 0 | |
8342 | FLPW | 0 | 0 | |||||||
8343 | FLPWM | 100 | 69.8250 | 69.8250 | 69.8250 | 69.8250 | 100 | |||
8344 | FLPWN | 200 | 66.0250 | 0 | ||||||
8345 | FLPWO | 100 | 60.7500 | 0 | ||||||
8346 | FLPXP | 100 | 102.5300 | 0 | ||||||
8347 | FLQD | 2500 | 0.5700 | 0.5700 | 0.7400 | 0 | ||||
8348 | FLR | 100 | 64 3/8 | 64 3/8 | 64 3/8 | 64 3/8 | 64 1/8 | 64 5/8 | 100 | |
8349 | FLRFX | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 | |
8350 | FLRO | 400 | 6 1/4 | 6 7/8 | 6 7/8 | 5 3/4 | 5 3/4 | 6 1/4 | 67700 | |
8351 | FLROW | 1000 | 1 7/8 | 2 1/16 | 2 1/16 | 1 7/8 | 1 13/16 | 2 | 21000 | |
8352 | FLS | 0 | 0 | |||||||
8353 | FLSC | 400 | 4 1/8 | 4 3/8 | 4 3/8 | 3 7/8 | 3 7/8 | 4 3/8 | 1100 | |
8354 | FLSGX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
8355 | FLSH | 0 | 0 | |||||||
8356 | FLSHF | 600 | 3 1/2 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/8 | 3 5/8 | 3900 | |
8357 | FLST | 500 | 4 3/4 | 4 3/8 | 4 7/8 | 4 3/8 | 4 5/8 | 4 7/8 | 226800 | |
8358 | FLSTP | 1000 | 15 | 15 | 15 | 14 5/8 | 14 5/8 | 15 | 4900 | |
8359 | FLT | 600 | 39 1/2 | 39 1/4 | 39 5/8 | 39 1/8 | 39 1/2 | 39 7/8 | 4200 | |
8360 | FLT.W | 0 | 0 | |||||||
8361 | FLT/WS/A | 600 | 12 3/8 | 0 | ||||||
8362 | FLTDX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.07 | 0 | |
8363 | FLTFX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
8364 | FLTIX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
8365 | FLTMX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
8366 | FLTSX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.94 | 0 | |
8367 | FLTpB | 500 | 27 1/4 | 0 | ||||||
8368 | FLTpC | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 10300 | |||
8369 | FLTpD | 200 | 26 5/8 | 26 1/2 | 26 5/8 | 26 1/2 | 700 | |||
8370 | FLTpE | 16000 | 27 3/4 | 27 7/8 | 27 7/8 | 27 3/4 | 17000 | |||
8371 | FLUCX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
8372 | FLVB | 1000 | 1.5000 | 1.0000 | 2.0000 | 0 | ||||
8373 | FLVBX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 14.61 | 0 | |
8374 | FLWB | 0 | 0 | |||||||
8375 | FLWR | 200 | 5 1/4 | 5 1/8 | 5 1/4 | 5 | 4 15/16 | 5 1/4 | 27000 | |
8376 | FLXAF | 0 | 0 | |||||||
8377 | FLXBX | 0 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | |
8378 | FLXS | 500 | 9 | 8 1/4 | 9 | 8 1/4 | 8 1/4 | 9 | 4500 | |
8379 | FLY | 100 | 17 3/4 | 0 | ||||||
8380 | FLY.A | 0 | 0 | |||||||
8381 | FLY.B | 0 | 0 | |||||||
8382 | FLYA | 0 | 0 | |||||||
8383 | FLYAF | 2000 | 4 1/8 | 3 1/4 | 4 1/4 | 0 | ||||
8384 | FLYE | 1200 | 4.8750 | 4.7500 | 5.0000 | 4.6250 | 4.3750 | 5.0000 | 10500 | |
8385 | FLYP | 100 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
8386 | FLYT | 400 | 9 | 9 | 9 | 9 | 9 | 9 1/2 | 400 | |
8387 | FLYTU | 500 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 23 1/2 | 2300 | |
8388 | FLYTW | 300 | 8 5/8 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 6900 | |
8389 | FLYTZ | 700 | 4 1/2 | 4 | 4 1/2 | 0 | ||||
8390 | FLw | 0 | 0 | |||||||
8391 | FM | 100 | 5 7/8 | 5 5/8 | 5 7/8 | 0 | ||||
8392 | FMAC | 10000 | 16 1/2 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 | 17700 | |
8393 | FMAFX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | |
8394 | FMAGX | 0 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 86.89 | 0 | |
8395 | FMASX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
8396 | FMB | 0 | 0 | |||||||
8397 | FMB+ | 0 | 0 | |||||||
8398 | FMBC | 2100 | 28 | 27 3/4 | 28 | 27 3/4 | 27 3/4 | 28 | 5700 | |
8399 | FMBD | 4700 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 26500 | |
8400 | FMBDX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0 | |
8401 | FMBH | 300 | 34.0000 | 0 | ||||||
8402 | FMBI | 400 | 27 1/2 | 28 | 28 | 27 1/2 | 27 1/2 | 28 | 2200 | |
8403 | FMBIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
8404 | FMBK | 9000 | 24 1/4 | 24 1/2 | 24 1/2 | 24 1/4 | 24 1/4 | 25 1/4 | 23600 | |
8405 | FMBL | 10 | 1850.00 | 1850.00 | 1850.00 | 1850.00 | 1830.00 | 1870.00 | 20 | |
8406 | FMBN | 5000 | 28 3/4 | 29 1/4 | 29 1/4 | 28 3/4 | 28 3/4 | 30 | 6700 | |
8407 | FMBO | 100 | 30.0000 | 0 | ||||||
8408 | FMBXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.91 | 5.03 | 939 | |
8409 | FMBp | 300 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 3100 | |||
8410 | FMC | 41800 | 70 | 67 1/4 | 68 3/8 | 0 | ||||
8411 | FMCO | 400 | 16 5/8 | 16 | 17 1/2 | 0 | ||||
8412 | FMCPX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
8413 | FMCSX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
8414 | FMCT | 200 | 20 1/2 | 21 1/8 | 21 1/8 | 20 1/2 | 20 1/2 | 21 1/4 | 1100 | |
8415 | FMCXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.91 | 5.03 | 187 | |
8416 | FMDA | 0 | 0 | |||||||
8417 | FMDAY | 2000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 7/8 | 1 1/16 | 4000 | |
8418 | FMDCX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
8419 | FMDD | 0 | 0 | |||||||
8420 | FMDDQ | 500 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2100 | |||
8421 | FMDS | 0 | 0 | |||||||
8422 | FMDTX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.02 | 0 | |
8423 | FMDXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.50 | 5.66 | 2647 | |
8424 | FMDYW | 2000 | 1/4 | 3/16 | 1/2 | 0 | ||||
8425 | FMEIX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | |
8426 | FMER | 2500 | 28 1/4 | 28 1/2 | 28 3/4 | 28 1/4 | 28 1/4 | 28 3/4 | 8700 | |
8427 | FMFC | 0 | 0 | |||||||
8428 | FMFDX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
8429 | FMFK | 10000 | 0.9375 | 1.0312 | 1.0312 | 0.9375 | 0.9375 | 1.0312 | 10100 | |
8430 | FMFXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.96 | 5.07 | 10834 | |
8431 | FMG | 2000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 5/8 | 2000 | |
8432 | FMGCX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.60 | 0 | |
8433 | FMGFX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
8434 | FMGGX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
8435 | FMGIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
8436 | FMGL | 500000 | 0.0002 | 0 | ||||||
8437 | FMGM | 0 | 0 | |||||||
8438 | FMGXX | 0 | 0.43 | 5.47 | 5.59 | 2199 | ||||
8439 | FMHTX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
8440 | FMI | 100 | 9 3/4 | 9 5/8 | 9 3/4 | 0 | ||||
8441 | FMICX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.14 | 0 | |
8442 | FMIFX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
8443 | FMIIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
8444 | FMILX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 16.16 | 0 | |
8445 | FMINX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.79 | 0 | |
8446 | FMISX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.25 | 0 | |
8447 | FMITX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 12.41 | 0 | |
8448 | FMIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.81 | 2.86 | 2337 | |
8449 | FMJE | 2400 | 21.0000 | 0 | ||||||
8450 | FMLN | 0 | 0 | |||||||
8451 | FMLY | 100 | 18 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 18 | 7700 | |
8452 | FMMB | 100 | 16.5000 | 15.7500 | 16.5000 | 0 | ||||
8453 | FMMN | 0 | 0 | |||||||
8454 | FMMXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.82 | 4.94 | 1171 | |
8455 | FMN | 200 | 18 3/4 | 19 1/8 | 19 5/8 | 0 | ||||
8456 | FMNB | 100 | 42.0000 | 0 | ||||||
8457 | FMNXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 4.74 | 4.84 | 1230 | |
8458 | FMO | 100 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 3/8 | 19 7/8 | 100 | |
8459 | FMOR | 100 | 6 1/2 | 5 3/4 | 6 1/2 | 0 | ||||
8460 | FMOTX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.45 | 0 | |
8461 | FMPO | 500 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 6000 | |
8462 | FMPXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.56 | 5.72 | 74412 | |
8463 | FMR | 1500 | 4 5/8 | 4 1/8 | 4 5/8 | 0 | ||||
8464 | FMRIX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
8465 | FMS.A | 0 | 0 | |||||||
8466 | FMSB | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 1/4 | 17 1/2 | 300 | |
8467 | FMSFX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
8468 | FMSIX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
8469 | FMST | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 11 3/4 | 12 1/2 | 8200 | |
8470 | FMSXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.83 | 2.88 | 5255 | |
8471 | FMT | 500 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 34 1/2 | 35 | 500 | |
8472 | FMTAX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.28 | 0 | |
8473 | FMTC | 5000 | 0.2187 | 0.2187 | 0.3750 | 0 | ||||
8474 | FMTEX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
8475 | FMTG | 1100 | 0.0150 | 0.0050 | 0.0150 | 0 | ||||
8476 | FMTI | 3000 | 5.5000 | 5.2500 | 5.5000 | 5.2500 | 5.2500 | 6.0000 | 4800 | |
8477 | FMTRX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
8478 | FMTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.28 | 5.42 | 7245 | |
8479 | FMTw | 0 | 22 | 23 1/8 | 0 | |||||
8480 | FMUIX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
8481 | FMWF | 0 | 0 | |||||||
8482 | FMXI | 5000 | 7 1/2 | 7 3/8 | 7 3/4 | 7 3/8 | 7 1/2 | 7 5/8 | 155900 | |
8483 | FMXSX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
8484 | FMY | 200 | 22 7/8 | 22 1/8 | 22 1/2 | 0 | ||||
8485 | FNAN | 10 | 1565.00 | 1565.00 | 1565.00 | 1565.00 | 1535.00 | 1600.00 | 10 | |
8486 | FNAT | 10000 | 1/2 | 15/32 | 1/2 | 15/32 | 15/32 | 1/2 | 62500 | |
8487 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | ||||
8488 | FNBB | 0 | 0 | |||||||
8489 | FNBC | 500 | 7 3/4 | 8 | 8 | 7 3/4 | 7 3/4 | 8 1/8 | 3400 | |
8490 | FNBD | 200 | 71.7500 | 70.5000 | 71.7500 | 70.5000 | 800 | |||
8491 | FNBF | 300 | 21 | 20 | 22 | 0 | ||||
8492 | FNBM | 0 | 0 | |||||||
8493 | FNBN | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 25 1/2 | 100 | |
8494 | FNBP | 100 | 25.2500 | 0 | ||||||
8495 | FNBR | 5000 | 9 11/16 | 9 5/8 | 9 3/4 | 9 5/8 | 9 5/8 | 9 3/4 | 11100 | |
8496 | FNBS | 100 | 35.5000 | 0 | ||||||
8497 | FNBU | 0 | 0 | |||||||
8498 | FNBV | 0 | 0 | |||||||
8499 | FNBpB | 500 | 91 | 0 | ||||||
8500 | FNBpC | 8800 | 98 7/8 | 0 | ||||||
8501 | FNBpE | 200 | 25 5/8 | 0 | ||||||
8502 | FNBpV | 100 | 62 1/2 | 0 | ||||||
8503 | FNCA | 0 | 0 | |||||||
8504 | FNCN | 300 | 30.0000 | 0 | ||||||
8505 | FNCO | 500 | 3 1/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 54100 | |
8506 | FND | 300 | 18 | 17 7/8 | 18 | 17 7/8 | 700 | |||
8507 | FNEEX | 0 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | |
8508 | FNF | 330 | 16 5/8 | 16 5/8 | 17 1/8 | 0 | ||||
8509 | FNFCB | 0 | 0 | |||||||
8510 | FNGB | 200 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 15 1/2 | 16 1/4 | 2700 | |
8511 | FNGC | 2000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 1/2 | 1 1/2 | 1 9/16 | 60900 | |
8512 | FNGCP | 700 | 7 1/4 | 7 | 9 | 0 | ||||
8513 | FNGCW | 5000 | 1/8 | 3/32 | 3/16 | 0 | ||||
8514 | FNH | 400 | 14 7/8 | 0 | ||||||
8515 | FNIN | 200 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 1/2 | 38 | 200 | |
8516 | FNIP | 200 | 29.0000 | 0 | ||||||
8517 | FNJHX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
8518 | FNJIX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.80 | 0 | |
8519 | FNJXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.77 | 2.81 | 4612 | |
8520 | FNL | 1200 | 7 3/8 | 0 | ||||||
8521 | FNLB | 100 | 77.0000 | 0 | ||||||
8522 | FNLY | 500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 11 3/8 | 500 | |
8523 | FNM | 100 | 30 1/2 | 30 3/4 | 30 7/8 | 30 3/8 | 30 1/4 | 30 7/8 | 34700 | |
8524 | FNMG | 0 | 0 | |||||||
8525 | FNMIX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
8526 | FNMTX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.70 | 0 | |
8527 | FNMXX | 0 | 0.40 | 5.17 | 5.30 | 7906 | ||||
8528 | FNPEX | 0 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0 | |
8529 | FNQ | 400 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/4 | 23 | 400 | |
8530 | FNRA | 1300 | 0.0010 | 0 | ||||||
8531 | FNRI | 2000 | 15 | 15 1/16 | 15 1/8 | 14 5/8 | 14 5/8 | 15 1/8 | 64200 | |
8532 | FNRXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.17 | 5.31 | 8580 | |
8533 | FNRZ | 200 | 6.5000 | 5.7500 | 6.5000 | 0 | ||||
8534 | FNSC | 500 | 21 1/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 1/4 | 22 | 1500 | |
8535 | FNSIX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
8536 | FNSL | 0 | 0 | |||||||
8537 | FNSMX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
8538 | FNTF | 5000 | 0.8437 | 0.7812 | 0.8437 | 0 | ||||
8539 | FNTI | 100 | 2.2500 | 0 | ||||||
8540 | FNTIX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
8541 | FNTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.09 | 3.14 | 3011 | |
8542 | FNUIX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.16 | 0 | |
8543 | FNUXX | 0 | 0.55 | 4.68 | 4.79 | 1464 | ||||
8544 | FNV | 200 | 49 3/8 | 49 3/4 | 49 3/4 | 49 3/8 | 49 | 49 5/8 | 600 | |
8545 | FNWp | 3000 | 112 3/4 | 0 | ||||||
8546 | FNYFX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 15.93 | 0 | |
8547 | FNYIX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.98 | 0 | |
8548 | FNYTX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.39 | 0 | |
8549 | FNYXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.78 | 2.84 | 8264 | |
8550 | FOA | 1400 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/8 | 41 7/8 | 1400 | |
8551 | FOBB | 200 | 19.5000 | 0 | ||||||
8552 | FOBBA | 400 | 21 | 21 | 21 1/2 | 0 | ||||
8553 | FOBC | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/4 | 1200 | |
8554 | FOBT | 700 | 22.0000 | 0 | ||||||
8555 | FOCC | 0 | 0 | |||||||
8556 | FOCPX | 0 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 29.89 | 0 | |
8557 | FOCR | 0 | 0 | |||||||
8558 | FOCS | 1000 | 1 1/32 | 1 1/32 | 1 1/16 | 1 1/32 | 1 1/32 | 1 1/16 | 45800 | |
8559 | FOCXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.14 | 5.25 | 2180 | |
8560 | FOD | 300 | 7/8 | 1/2 | 1 | 0 | ||||
8561 | FODT | 600 | 0.8125 | 0 | ||||||
8562 | FODX | 600 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8750 | 5.2500 | 600 | |
8563 | FODXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.76 | 4.87 | 430 | |
8564 | FOE | 400 | 23 5/8 | 23 3/8 | 23 7/8 | 0 | ||||
8565 | FOEQX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
8566 | FOEX | 2000 | 2.8750 | 2.7500 | 2.8750 | 2.5500 | 2.6250 | 2.8750 | 38500 | |
8567 | FOFF | 1000 | 15/16 | 15/16 | 1 1/8 | 15/16 | 15/16 | 1 1/8 | 16600 | |
8568 | FOFIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
8569 | FOGXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.88 | 5.01 | 922 | |
8570 | FOH | 0 | 0 | |||||||
8571 | FOH.A | 0 | 0 | |||||||
8572 | FOH/A | 100 | 4 1/2 | 3 7/8 | 4 1/2 | 0 | ||||
8573 | FOH/B | 100 | 5 1/8 | 3 1/4 | 3 7/8 | 0 | ||||
8574 | FOHA | 0 | 0 | |||||||
8575 | FOHCX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
8576 | FOHFX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
8577 | FOHTX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.19 | 0 | |
8578 | FOHXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.82 | 2.87 | 2090 | |
8579 | FOHYX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 8.10 | 0 | |
8580 | FOIBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.72 | 0 | |
8581 | FOIL | 500 | 15 | 15 | 15 3/8 | 0 | ||||
8582 | FOILD | 400 | 14 5/8 | 14 7/8 | 15 1/8 | 14 5/8 | 14 5/8 | 15 | 15500 | |
8583 | FOILO | 400 | 11 | 10 3/4 | 11 | 10 3/4 | 10 5/8 | 11 | 5900 | |
8584 | FOILW | 3000 | 7/8 | 13/16 | 7/8 | 11/16 | 11/16 | 7/8 | 22300 | |
8585 | FOKKY | 0 | 0 | |||||||
8586 | FOMBX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.39 | 0 | |
8587 | FOMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.97 | 3.03 | 3056 | |
8588 | FON | 100 | 40 3/8 | 40 | 40 3/8 | 39 7/8 | 40 1/8 | 40 1/2 | 25200 | |
8589 | FONC | 0 | 0 | |||||||
8590 | FONE | 4000 | 1/4 | 3/16 | 1/4 | 3/16 | 3/16 | 1/4 | 8300 | |
8591 | FONEU | 5000 | 1/4 | 3/16 | 3/8 | 0 | ||||
8592 | FONEW | 2000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/8 | 2000 | |
8593 | FONHX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.97 | 0 | |
8594 | FONL | 0 | 0 | |||||||
8595 | FONM | 0 | 0 | |||||||
8596 | FONMW | 4000 | 0.4100 | 0.1250 | 0.6250 | 0 | ||||
8597 | FONP | 0 | 0 | |||||||
8598 | FONR | 15000 | 2 5/16 | 2 5/16 | 2 3/8 | 2 9/32 | 2 5/16 | 2 3/8 | 80400 | |
8599 | FONS | 0 | 0 | |||||||
8600 | FONX | 15000 | 3.5625 | 3.6250 | 3.6250 | 3.5000 | 3.5625 | 3.6250 | 135700 | |
8601 | FONp | 0 | 0 | |||||||
8602 | FONpA | 200 | 100 | 90 | 110 | 0 | ||||
8603 | FOOD | 2000 | 7/32 | 3/16 | 7/32 | 3/16 | 7/32 | 9/32 | 42000 | |
8604 | FOODG | 0 | 0 | |||||||
8605 | FOODP | 100 | 5.0000 | 0 | ||||||
8606 | FOOQ | 2000 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 6700 | |
8607 | FOOQW | 2600 | 5/16 | 5/16 | 21/32 | 0 | ||||
8608 | FOOT | 400 | 8 3/8 | 8 | 8 1/2 | 0 | ||||
8609 | FOR | 600 | 8 3/4 | 8 1/2 | 9 1/8 | 0 | ||||
8610 | FORC | 0 | 0 | |||||||
8611 | FORD | 200 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 17300 | |
8612 | FORDL | 1500 | 2.6875 | 2.5000 | 2.6875 | 2.5000 | 3000 | |||
8613 | FORDV | 0 | 0 | |||||||
8614 | FORDW | 25000 | 3.0000 | 0 | ||||||
8615 | FORE | 1000 | 54 5/8 | 53 3/4 | 55 1/4 | 53 1/4 | 54 1/2 | 54 3/4 | 696800 | |
8616 | FORL | 1000 | 1 19/32 | 1 5/8 | 1 5/8 | 1 19/32 | 1 17/32 | 1 5/8 | 3400 | |
8617 | FORLL | 10400 | 3/16 | 3/16 | 1/4 | 0 | ||||
8618 | FORM | 0 | 0 | |||||||
8619 | FORMF | 500 | 12 3/8 | 12 | 12 3/4 | 12 | 12 1/4 | 12 3/4 | 194300 | |
8620 | FORT | 1000 | 20 7/16 | 19 1/2 | 20 1/2 | 19 1/4 | 20 1/4 | 20 1/2 | 281800 | |
8621 | FORV | 0 | 0 | |||||||
8622 | FORXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.85 | 4.97 | 1127 | |
8623 | FOSFX | 0 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0 | |
8624 | FOSIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
8625 | FOSL | 500 | 6 3/4 | 7 1/4 | 7 1/4 | 6 1/2 | 6 5/8 | 7 | 72600 | |
8626 | FOTO | 100 | 22 3/4 | 22 | 23 | 22 | 22 1/4 | 23 | 14300 | |
8627 | FOTSX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.18 | 0 | |
8628 | FOTV | 300 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
8629 | FOUD | 0 | 0 | |||||||
8630 | FOUNX | 0 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0 | |
8631 | FOUR | 500 | 9 1/4 | 9 | 9 1/2 | 9 | 8 3/4 | 9 1/2 | 2200 | |
8632 | FOX | 500 | 28 | 22 5/8 | 23 1/8 | 0 | ||||
8633 | FOX.A | 0 | 0 | |||||||
8634 | FOXC | 0 | 0 | |||||||
8635 | FOXI | 3700 | 2 3/32 | 2 | 2 5/16 | 0 | ||||
8636 | FOXp | 5000 | 51 3/8 | 0 | ||||||
8637 | FOXpA | 10600 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 10600 | |||
8638 | FOYJ | 0 | 0 | |||||||
8639 | FOZK | 5000 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | 12.3750 | 13.5000 | 5000 | |
8640 | FPAF | 0 | 0 | |||||||
8641 | FPAFF | 0 | 0 | |||||||
8642 | FPAFY | 0 | 0 | |||||||
8643 | FPAM | 10900 | 9 1/8 | 8 5/8 | 9 1/8 | 8 5/8 | 8 7/8 | 9 1/8 | 34500 | |
8644 | FPAXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 3.02 | 3.08 | 2853 | |
8645 | FPBAX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.80 | 0 | |
8646 | FPBBX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | |
8647 | FPBCX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
8648 | FPBFX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.76 | 0 | |
8649 | FPBIX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.63 | 0 | |
8650 | FPBK | 4000 | 11 7/8 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 17900 | |
8651 | FPBLX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.49 | 0 | |
8652 | FPBN | 100 | 8 1/2 | 8 1/4 | 8 1/2 | 0 | ||||
8653 | FPBSX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
8654 | FPC | 200 | 35 1/2 | 35 3/8 | 35 3/4 | 0 | ||||
8655 | FPCW | 0 | 0 | |||||||
8656 | FPCXX | 0 | 0 | |||||||
8657 | FPD | 600 | 27 | 0 | ||||||
8658 | FPDAX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 15.28 | 0 | |
8659 | FPDXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.21 | 5.36 | 127 | |
8660 | FPEIX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.84 | 0 | |
8661 | FPEO | 0 | 0 | |||||||
8662 | FPETX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.84 | 0 | |
8663 | FPF | 300 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | ||||
8664 | FPFTX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.64 | 0 | |
8665 | FPGP | 5000 | 0.7500 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | 1.0625 | 15200 | |
8666 | FPGXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.65 | 4.75 | 576 | |
8667 | FPHI | 5000 | 0.1800 | 0.2300 | 0.2600 | 0.1500 | 0.1500 | 0.1800 | 125600 | |
8668 | FPHN | 0 | 0 | |||||||
8669 | FPI | 200 | 5 1/4 | 0 | ||||||
8670 | FPIXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.71 | 4.82 | 354 | |
8671 | FPL | 100 | 46 1/2 | 46 3/4 | 46 3/4 | 46 3/8 | 46 3/8 | 46 3/4 | 23400 | |
8672 | FPLGX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.32 | 0 | |
8673 | FPLpA | 200 | 27 5/8 | 0 | ||||||
8674 | FPMI | 2000 | 0.5312 | 0.5625 | 0.5937 | 0 | ||||
8675 | FPMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.91 | 5.04 | 2174 | |
8676 | FPNB | 0 | 0 | |||||||
8677 | FPNIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.39 | 0 | |
8678 | FPNTX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.90 | 0 | |
8679 | FPNX | 600 | 1 5/32 | 1 5/32 | 1 5/32 | 1 1/8 | 1 1/8 | 1 5/32 | 455200 | |
8680 | FPNXC | 200 | 1 15/16 | 1 7/8 | 1 15/16 | 0 | ||||
8681 | FPO | 2300 | 1 | 0 | ||||||
8682 | FPOXX | 0 | 0 | |||||||
8683 | FPP | 0 | 239.66 | 242.00 | 242.11 | 238.92 | 0 | |||
8684 | FPPFX | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 19.78 | 0 | |
8685 | FPPTX | 0 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 26.45 | 0 | |
8686 | FPRAX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 14.16 | 0 | |
8687 | FPRTX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.22 | 0 | |
8688 | FPRY | 200 | 20 1/4 | 20 1/4 | 21 | 0 | ||||
8689 | FPS | 0 | 246.55 | 0 | ||||||
8690 | FPSGX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
8691 | FPSSX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
8692 | FPT | 400 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
8693 | FPTCX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
8694 | FPTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.07 | 3.13 | 2411 | |
8695 | FPU | 500 | 18 7/8 | 18 1/4 | 19 5/8 | 0 | ||||
8696 | FPURX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | |
8697 | FPX | 1000 | 3 | 3 | 3 | 3 | 2 11/16 | 3 3/16 | 1000 | |
8698 | FPX.W | 0 | 0 | |||||||
8699 | FPX/WS | 2000 | 2 | 0 | ||||||
8700 | FPXTX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
8701 | FPXXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.69 | 2.73 | 2597 | |
8702 | FQE | 2000 | 19 5/8 | 0 | ||||||
8703 | FQGXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.05 | 5.18 | 1315 | |
8704 | FQJ/Aw | 0 | 0 | |||||||
8705 | FQNB | 300 | 79.0000 | 0 | ||||||
8706 | FQTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.15 | 5.26 | 3590 | |
8707 | FR | 500 | 22 5/8 | 22 1/4 | 22 5/8 | 22 1/4 | 22 5/8 | 23 1/8 | 800 | |
8708 | FRA | 15000 | 5 1/8 | 4 3/4 | 5 1/8 | 0 | ||||
8709 | FRAC | 2000 | 11 3/4 | 10 3/4 | 11 3/4 | 10 1/4 | 11 | 11 3/4 | 78100 | |
8710 | FRAF | 400 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | 27.2500 | 28.7500 | 400 | |
8711 | FRAG | 1500 | 4 7/8 | 4 3/4 | 5 | 0 | ||||
8712 | FRAIX | 0 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.85 | 0 | |
8713 | FRALX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 12.33 | 0 | |
8714 | FRAM | 2000 | 27 7/8 | 27 7/8 | 28 3/8 | 0 | ||||
8715 | FRAXX | 0 | 0 | |||||||
8716 | FRBA | 0 | 0 | |||||||
8717 | FRBAX | 0 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 29.34 | 0 | |
8718 | FRBC | 0 | 0 | |||||||
8719 | FRBFX | 0 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | |
8720 | FRBK | 15000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 28800 | |
8721 | FRBKP | 200 | 7.0000 | 0 | ||||||
8722 | FRBSX | 0 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 26.80 | 0 | |
8723 | FRC/C | 0 | 0 | |||||||
8724 | FRCC | 2000 | 17 13/16 | 18 7/16 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 11000 | |
8725 | FRCCP | 100 | 34 | 36 | 40 | 0 | ||||
8726 | FRCH | 25000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.7500 | 0.8750 | 25000 | |
8727 | FRCIX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.97 | 0 | |
8728 | FRCM | 2000 | 0.6870 | 0.5625 | 0.6875 | 0 | ||||
8729 | FRCOX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.44 | 0 | |
8730 | FRCR | 1000 | 1.5000 | 1.3750 | 1.5000 | 1.2500 | 1.0000 | 1.3750 | 14000 | |
8731 | FRCTX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.41 | 0 | |
8732 | FRCXX | 0 | 0.44 | 5.00 | 5.12 | 13700 | ||||
8733 | FRD | 200 | 3 7/8 | 0 | ||||||
8734 | FRDA | 1000 | 7.7500 | 7.2500 | 8.2500 | 0 | ||||
8735 | FRDAX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.58 | 0 | |
8736 | FRDIX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
8737 | FRDM | 1000 | 16 3/4 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 14300 | |
8738 | FRDPX | 0 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 18.88 | 0 | |
8739 | FRE | 100 | 81 1/2 | 81 5/8 | 81 5/8 | 81 | 81 3/8 | 81 3/4 | 3700 | |
8740 | FREC | 0 | 0 | |||||||
8741 | FRECC | 0 | 0 | |||||||
8742 | FRED | 20000 | 7 1/8 | 7 | 7 1/8 | 7 | 7 | 7 1/4 | 23200 | |
8743 | FREEX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.72 | 0 | |
8744 | FREIX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
8745 | FRES | 1000 | 10 1/2 | 9 7/8 | 10 5/8 | 9 7/8 | 10 1/4 | 10 5/8 | 87800 | |
8746 | FREST | 0 | 0 | |||||||
8747 | FRESX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
8748 | FREVS | 300 | 23.0000 | 0 | ||||||
8749 | FREXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26 | 5.59 | 3397 | |
8750 | FREp | 600 | 26 1/8 | 0 | ||||||
8751 | FREpA | 100 | 25 1/4 | 0 | ||||||
8752 | FRF | 1000 | 10 3/8 | 10 1/8 | 10 5/8 | 0 | ||||
8753 | FRFLX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.30 | 0 | |
8754 | FRFTX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.27 | 0 | |
8755 | FRG | 300 | 7 1/2 | 7 1/4 | 8 | 0 | ||||
8756 | FRGB | 1200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 5 1/4 | 1200 | |
8757 | FRGLX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.90 | 0 | |
8758 | FRGOX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.62 | 0 | |
8759 | FRGRX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | |
8760 | FRGSX | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20.20 | 0 | |
8761 | FRGUX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 14.53 | 0 | |
8762 | FRGVX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.68 | 0 | |
8763 | FRGXX | 0 | 0.61 | 4.69 | 4.80 | 3373 | ||||
8764 | FRHAX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.46 | 0 | |
8765 | FRHIX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.75 | 0 | |
8766 | FRI | 600 | 4 7/8 | 4 3/4 | 5 1/4 | 0 | ||||
8767 | FRIBX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.51 | 0 | |
8768 | FRINX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
8769 | FRIRF | 0 | 0 | |||||||
8770 | FRIS | 0 | 0 | |||||||
8771 | FRK | 600 | 28 1/8 | 0 | ||||||
8772 | FRKYX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.69 | 0 | |
8773 | FRL | 53900 | 2 3/4 | 0 | ||||||
8774 | FRLO | 0 | 0 | |||||||
8775 | FRM | 100 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 21 | 21 1/8 | 100 | |
8776 | FRMB | 100 | 267.0000 | 0 | ||||||
8777 | FRMC | 0 | 0 | |||||||
8778 | FRME | 200 | 25 | 26 1/4 | 26 1/4 | 25 | 25 | 26 1/4 | 500 | |
8779 | FRMG | 500 | 24 1/32 | 24 3/8 | 24 3/8 | 24 | 24 | 24 1/4 | 40300 | |
8780 | FRML | 0 | 0 | |||||||
8781 | FRMLQ | 2000 | 0.0900 | 0.0300 | 0.0900 | 0 | ||||
8782 | FRMOX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.55 | 0 | |
8783 | FRMR | 0 | 0 | |||||||
8784 | FRMS | 0 | 0 | |||||||
8785 | FRMUX | 0 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 | |
8786 | FRMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.43 | 5.60 | 2919 | |
8787 | FRMY | 100 | 63.5000 | 0 | ||||||
8788 | FRN | 100 | 19 1/2 | 19 5/8 | 19 7/8 | 19 1/2 | 11300 | |||
8789 | FRNC | 200 | 0.0625 | 0 | ||||||
8790 | FRNJX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.32 | 0 | |
8791 | FRNS | 600 | 32.0000 | 0 | ||||||
8792 | FRNT | 2500 | 5 25/64 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 37200 | |
8793 | FRNTW | 500 | 1 17/32 | 1 13/16 | 1 13/16 | 1 17/32 | 1 5/8 | 1 13/16 | 1500 | |
8794 | FRNXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.48 | 2.54 | 609 | |
8795 | FRNYX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.91 | 0 | |
8796 | FRO | 200 | 29 7/8 | 30 3/8 | 30 3/8 | 29 7/8 | 29 5/8 | 30 1/8 | 2400 | |
8797 | FRONP | 100 | 67.5000 | 100 | ||||||
8798 | FRORX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.20 | 0 | |
8799 | FROUF | 0 | 0 | |||||||
8800 | FRP | 300 | 19 1/4 | 18 3/4 | 19 1/8 | 0 | ||||
8801 | FRPAX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.00 | 0 | |
8802 | FRPC | 3600 | 32.0000 | 0 | ||||||
8803 | FRPP | 200 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 22 | 200 | |
8804 | FRRF | 5000 | 1.3125 | 1.3125 | 1.3750 | 1.3125 | 1.3125 | 1.3750 | 79900 | |
8805 | FRS | 1000 | 9 1/4 | 8 | 8 1/2 | 0 | ||||
8806 | FRSGX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.85 | 0 | |
8807 | FRSH | 1000 | 1 7/8 | 1 11/16 | 1 7/8 | 1 11/16 | 1 5/8 | 1 7/8 | 40000 | |
8808 | FRSPX | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0 | |
8809 | FRST | 200 | 42 1/4 | 42 5/8 | 42 5/8 | 42 1/4 | 42 1/4 | 43 | 2600 | |
8810 | FRSTX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.11 | 0 | |
8811 | FRSU | 0 | 0 | |||||||
8812 | FRSWX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0 | |
8813 | FRSXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.43 | 5.58 | 3075 | |
8814 | FRT | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 7/8 | 22 1/8 | 300 | |
8815 | FRTAX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.31 | 0 | |
8816 | FRTH | 100 | 39 3/4 | 39 3/4 | 40 | 39 5/8 | 39 3/4 | 40 1/4 | 32900 | |
8817 | FRTHZ | 900 | 34 3/8 | 34 1/4 | 34 3/8 | 34 1/4 | 34 1/4 | 34 5/8 | 1200 | |
8818 | FRTI | 0 | 0 | |||||||
8819 | FRTL | 0 | 0 | |||||||
8820 | FRTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.36 | 5.50 | 46356 | |
8821 | FRTZ | 500 | 34 3/4 | 34 1/4 | 36 | 33 1/2 | 34 3/4 | 35 1/2 | 88500 | |
8822 | FRUGX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 7.03 | 0 | |
8823 | FRUNP | 400 | 75.7500 | 0 | ||||||
8824 | FRUSX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.59 | 0 | |
8825 | FRUXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.21 | 5.35 | 1332 | |
8826 | FRVAX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.34 | 0 | |
8827 | FRX | 500 | 49 1/2 | 49 3/8 | 49 1/2 | 49 | 49 1/4 | 49 3/4 | 2100 | |
8828 | FRXXX | 0 | 0.42 | 2.74 | 2.78 | 2985 | ||||
8829 | FRpA | 5000 | 25 1/4 | 25 | 25 1/4 | 25 | 6400 | |||
8830 | FS | 0 | 367.60 | 0 | ||||||
8831 | FSA | 200 | 25 1/2 | 25 | 25 1/2 | 0 | ||||
8832 | FSAC | 0 | 0 | |||||||
8833 | FSACF | 0 | 0 | |||||||
8834 | FSAGX | 0 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 25.07 | 0 | |
8835 | FSAIX | 0 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 19.15 | 0 | |
8836 | FSAN | 200 | 25.1250 | 0 | ||||||
8837 | FSAT | 10000 | 4.6562 | 4.6250 | 4.7500 | 0 | ||||
8838 | FSATU | 50000 | 5.3125 | 5.7500 | 6.0000 | 0 | ||||
8839 | FSATW | 20000 | 0.5937 | 0.5625 | 0.5937 | 0.5625 | 0.5625 | 0.8750 | 40000 | |
8840 | FSAVX | 0 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 22.03 | 0 | |
8841 | FSAXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.26 | 3.31 | 634 | |
8842 | FSBA | 0 | 0 | |||||||
8843 | FSBC | 200 | 6 3/8 | 6 1/2 | 7 1/4 | 0 | ||||
8844 | FSBF | 0 | 0 | |||||||
8845 | FSBFX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.16 | 0 | |
8846 | FSBI | 1300 | 17 3/64 | 16 1/2 | 17 3/64 | 16 1/2 | 16 1/2 | 18 1/2 | 2600 | |
8847 | FSBN | 0 | 0 | |||||||
8848 | FSBS | 1000 | 14 1/4 | 14 1/4 | 15 | 0 | ||||
8849 | FSBT | 200 | 26 | 25 | 28 | 0 | ||||
8850 | FSBU | 500 | 15.0000 | 14.5000 | 15.5000 | 0 | ||||
8851 | FSBX | 4400 | 4 1/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 25300 | |
8852 | FSBXW | 2000 | 9/16 | 9/16 | 3/4 | 0 | ||||
8853 | FSCAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
8854 | FSCGX | 0 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 23.04 | 0 | |
8855 | FSCHX | 0 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 37.64 | 0 | |
8856 | FSCI | 100 | 75.0000 | 75.0000 | 77.5000 | 0 | ||||
8857 | FSCMX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
8858 | FSCN | 0 | 0 | |||||||
8859 | FSCNY | 100 | 9 5/16 | 9 1/8 | 9 5/16 | 9 1/8 | 9 1/8 | 9 5/16 | 248700 | |
8860 | FSCO | 100 | 35 | 34 3/4 | 35 1/4 | 34 3/4 | 34 3/4 | 35 | 532800 | |
8861 | FSCOP | 0 | 0 | |||||||
8862 | FSCPX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 17.05 | 0 | |
8863 | FSCR | 200 | 20 1/2 | 20 1/2 | 22 1/2 | 0 | ||||
8864 | FSCS | 0 | 0 | |||||||
8865 | FSCSX | 0 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 33.15 | 0 | |
8866 | FSCX | 3000 | 6 9/16 | 5 3/4 | 6 3/4 | 5 3/4 | 6 3/8 | 6 5/8 | 135600 | |
8867 | FSDAX | 0 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 25.21 | 0 | |
8868 | FSDCX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 17.41 | 0 | |
8869 | FSDK | 0 | 0 | |||||||
8870 | FSDPX | 0 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 25.27 | 0 | |
8871 | FSEA | 0 | 0 | |||||||
8872 | FSEAX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.60 | 0 | |
8873 | FSEIX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
8874 | FSELX | 0 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 25.43 | 0 | |
8875 | FSEN | 0 | 0 | |||||||
8876 | FSENX | 0 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 19.05 | 0 | |
8877 | FSEQX | 0 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0 | |
8878 | FSESX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 15.24 | 0 | |
8879 | FSEVX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | |
8880 | FSFC | 500 | 17 3/4 | 17 3/4 | 18 1/8 | 17 3/4 | 17 3/4 | 18 1/2 | 3000 | |
8881 | FSFI | 600 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 7/8 | 1900 | |
8882 | FSFLX | 0 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | |
8883 | FSFSX | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | |
8884 | FSFT | 2000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 3/8 | 9400 | |
8885 | FSFXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.91 | 2.96 | 5119 | |
8886 | FSGIX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
8887 | FSGSX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
8888 | FSGVX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
8889 | FSGXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.76 | 4.87 | 969 | |
8890 | FSH | 300 | 33 1/2 | 33 3/4 | 33 3/4 | 33 3/8 | 34 1/8 | 34 3/4 | 900 | |
8891 | FSHBX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 | |
8892 | FSHCX | 0 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 28.51 | 0 | |
8893 | FSHIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
8894 | FSHOX | 0 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 19.32 | 0 | |
8895 | FSHSX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
8896 | FSHWX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 | |
8897 | FSI | 300 | 49 5/8 | 49 | 50 | 0 | ||||
8898 | FSIAX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.54 | 0 | |
8899 | FSIBX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
8900 | FSIEX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.14 | 0 | |
8901 | FSIGX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
8902 | FSII | 100 | 12 7/8 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/4 | 232500 | |
8903 | FSIMX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
8904 | FSINX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
8905 | FSISX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
8906 | FSIXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.18 | 5.31 | 14262 | |
8907 | FSJXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.06 | 3.12 | 5030 | |
8908 | FSKIX | 0 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | |
8909 | FSL | 3000 | 1 11/32 | 0 | ||||||
8910 | FSLA | 400 | 16 1/2 | 16 | 16 1/2 | 16 | 16 | 16 1/2 | 1700 | |
8911 | FSLBX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 17.61 | 0 | |
8912 | FSLEX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.75 | 0 | |
8913 | FSLN | 1600 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
8914 | FSLSX | 0 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 25.96 | 0 | |
8915 | FSM | 200 | 10 1/4 | 0 | ||||||
8916 | FSMAX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.38 | 0 | |
8917 | FSMCX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 13.03 | 0 | |
8918 | FSMIX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
8919 | FSMKX | 0 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0 | |
8920 | FSMO | 0 | 0 | |||||||
8921 | FSMXX | 0 | 0 | |||||||
8922 | FSN | 400 | 4 9/16 | 0 | ||||||
8923 | FSNGX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.28 | 0 | |
8924 | FSNJ | 1000 | 15 1/4 | 15 1/8 | 15 1/2 | 15 | 15 | 15 3/4 | 39000 | |
8925 | FSNM | 200 | 12 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 12 | 13000 | |
8926 | FSNMX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
8927 | FSNR | 100 | 11 5/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 5/8 | 12 | 4300 | |
8928 | FSNXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.95 | 3.01 | 6769 | |
8929 | FSNYX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
8930 | FSOTX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.72 | 0 | |
8931 | FSPBX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 13.27 | 0 | |
8932 | FSPCX | 0 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 26.90 | 0 | |
8933 | FSPFX | 0 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 21.10 | 0 | |
8934 | FSPG | 1000 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/2 | 1000 | |
8935 | FSPHX | 0 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | 100.22 | 0 | |
8936 | FSPTX | 0 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 49.13 | 0 | |
8937 | FSPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.00 | 3.06 | 13058 | |
8938 | FSQBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.60 | 0 | |
8939 | FSQGX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.91 | 0 | |
8940 | FSR | 400 | 39 | 39 1/4 | 39 5/8 | 0 | ||||
8941 | FSRBX | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 23.09 | 0 | |
8942 | FSRC | 0 | 0 | |||||||
8943 | FSRFX | 0 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 21.41 | 0 | |
8944 | FSRP | 0 | 0 | |||||||
8945 | FSRPX | 0 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 25.63 | 0 | |
8946 | FSRPZ | 100 | 39 1/4 | 40 1/4 | 43 | 0 | ||||
8947 | FSRT | 0 | 0 | |||||||
8948 | FSRV | 0 | 0 | |||||||
8949 | FSRVF | 200 | 4 1/8 | 3 5/8 | 4 1/4 | 0 | ||||
8950 | FSS | 200 | 24 3/8 | 23 7/8 | 24 3/8 | 0 | ||||
8951 | FSSB | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 3/4 | 500 | |
8952 | FST | 0 | 3748.70 | 3746.50 | 3749.70 | 3742.00 | 0 | |||
8953 | FSTBX | 0 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | |
8954 | FSTCX | 0 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 46.44 | 0 | |
8955 | FSTEX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
8956 | FSTFX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
8957 | FSTGX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
8958 | FSTH | 1000 | 15 1/4 | 14 3/4 | 15 1/2 | 0 | ||||
8959 | FSTIX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
8960 | FSTKX | 0 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | |
8961 | FSTM | 0 | 0 | |||||||
8962 | FSTMQ | 2500 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.2500 | 0.4375 | 2500 | |
8963 | FSTRA | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 5/8 | 3000 | |
8964 | FSTUX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
8965 | FSTXX | 0 | 0 | |||||||
8966 | FSUPY | 0 | 0 | |||||||
8967 | FSURY | 0 | 0 | |||||||
8968 | FSUTX | 0 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 45.06 | 0 | |
8969 | FSUXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.20 | 5.32 | 8374 | |
8970 | FSVB | 500 | 12 3/4 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 4400 | |
8971 | FSVC | 0 | 0 | |||||||
8972 | FSVF | 1500 | 11.2500 | 0 | ||||||
8973 | FSVLX | 0 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 32.47 | 0 | |
8974 | FSVP | 700 | 1 13/16 | 1 7/8 | 1 7/8 | 1 13/16 | 1 13/16 | 2 1/16 | 22200 | |
8975 | FSX | 0 | 374.87 | 374.65 | 374.97 | 374.20 | 0 | |||
8976 | FT | 700 | 9 1/8 | 9 1/8 | 9 1/2 | 0 | ||||
8977 | FTAB | 20600 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 20600 | |||
8978 | FTAGX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
8979 | FTAR | 0 | 0 | |||||||
8980 | FTASX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
8981 | FTAZX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.97 | 0 | |
8982 | FTBBX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
8983 | FTBDX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
8984 | FTBIX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
8985 | FTBRX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.16 | 0 | |
8986 | FTBSX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
8987 | FTC | 100 | 1 3/4 | 1 1/2 | 1 7/8 | 0 | ||||
8988 | FTCG | 200 | 18 | 18 | 18 | 18 | 18 | 19 1/4 | 200 | |
8989 | FTCHX | 0 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0 | |
8990 | FTCN | 1500 | 0.3750 | 0.3750 | 2.5000 | 0 | ||||
8991 | FTCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.26 | 3.32 | 19552 | |
8992 | FTD | 300 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 300 | |||
8993 | FTDXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.99 | 5.09 | 10819 | |
8994 | FTEC | 1200 | 1 7/16 | 1 15/32 | 1 15/32 | 1 5/16 | 1 5/16 | 1 7/16 | 19700 | |
8995 | FTEK | 0 | 0 | |||||||
8996 | FTEKF | 500 | 4 5/8 | 4 1/2 | 4 3/4 | 4 1/2 | 4 9/16 | 4 3/4 | 21700 | |
8997 | FTEL | 2000 | 1.0300 | 1.0300 | 1.1875 | 0.9375 | 0.9375 | 1.0625 | 513800 | |
8998 | FTEN | 100 | 60 | 60 1/4 | 60 1/4 | 59 3/4 | 59 3/4 | 60 | 107900 | |
8999 | FTET | 1000 | 23/32 | 23/32 | 23/32 | 21/32 | 21/32 | 23/32 | 21700 | |
9000 | FTEXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.00 | 3.05 | 37625 | |
9001 | FTF | 2000 | 14 | 0 | ||||||
9002 | FTFC | 1500 | 19 | 19 | 19 1/4 | 19 | 19 | 19 1/2 | 3600 | |
9003 | FTFIX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.92 | 0 | |
9004 | FTFMX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
9005 | FTFXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.99 | 3.05 | 8862 | |
9006 | FTGAX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.49 | 0 | |
9007 | FTGFX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | |
9008 | FTGIX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | |
9009 | FTHC | 1000 | 2.0000 | 1.7500 | 2.0000 | 1.7500 | 1.3750 | 1.8750 | 2000 | |
9010 | FTHR | 400 | 5 | 5 | 5 1/4 | 5 | 5 | 5 3/8 | 2600 | |
9011 | FTHRX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
9012 | FTHYX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.19 | 0 | |
9013 | FTI | 0 | 3748.70 | 3732.80 | 3749.70 | 3732.80 | 0 | |||
9014 | FTIBX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
9015 | FTIFF | 0 | 0 | |||||||
9016 | FTIFX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | |
9017 | FTIIX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.84 | 0 | |
9018 | FTINX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
9019 | FTITX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 17.45 | 0 | |
9020 | FTKV | 28000 | 0.0800 | 0.0100 | 0.1000 | 0 | ||||
9021 | FTKVU | 0 | 0 | |||||||
9022 | FTL | 100 | 24 | 24 | 24 | 23 7/8 | 24 | 24 1/8 | 1700 | |
9023 | FTLAX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.64 | 0 | |
9024 | FTMIX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.65 | 0 | |
9025 | FTMNX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.06 | 0 | |
9026 | FTMXF | 0 | 0 | |||||||
9027 | FTMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.54 | 2.60 | 1679 | |
9028 | FTNCX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
9029 | FTNLX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.59 | 0 | |
9030 | FTNTX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.75 | 0 | |
9031 | FTNYX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.53 | 0 | |
9032 | FTOIX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.88 | 0 | |
9033 | FTOK | 0 | 0 | |||||||
9034 | FTORX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.96 | 0 | |
9035 | FTOXX | 0 | 0 | |||||||
9036 | FTPAX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.99 | 0 | |
9037 | FTPC | 0 | 0 | |||||||
9038 | FTPS | 600 | 11 3/8 | 12 1/2 | 12 3/4 | 11 | 11 1/8 | 11 3/8 | 1026700 | |
9039 | FTPXX | 0 | 0.28 | 5.43 | 5.53 | 1445 | ||||
9040 | FTR | 400 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 28 7/8 | 31 | 400 | |
9041 | FTREX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
9042 | FTRNX | 0 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0 | |
9043 | FTRXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 5.03 | 5.15 | 1773 | |
9044 | FTSB | 900 | 12 1/8 | 12 1/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 6300 | |
9045 | FTSP | 2000 | 15 1/2 | 15 | 15 7/8 | 14 1/2 | 15 3/8 | 15 3/4 | 194800 | |
9046 | FTSSX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
9047 | FTTA | 3100 | 0.8750 | 0.6250 | 0.8750 | 0 | ||||
9048 | FTTMX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.72 | 0 | |
9049 | FTTR | 5000 | 1/8 | 3/16 | 3/16 | 1/8 | 1/8 | 3/16 | 59500 | |
9050 | FTU | 300 | 54 3/4 | 55 | 55 | 54 1/2 | 54 3/8 | 54 5/8 | 13000 | |
9051 | FTUB | 0 | 0 | |||||||
9052 | FTUC | 0 | 0 | |||||||
9053 | FTUG | 0 | 0 | |||||||
9054 | FTUO | 0 | 0 | |||||||
9055 | FTUR | 0 | 0 | |||||||
9056 | FTUpB | 400 | 57 3/4 | 0 | ||||||
9057 | FTUpD | 0 | 96 | 95 | 97 1/2 | 0 | ||||
9058 | FTUpE | 0 | 0 | |||||||
9059 | FTUpF | 4000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 4000 | |||
9060 | FTVAX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
9061 | FTX | 100 | 36 5/8 | 34 1/4 | 34 5/8 | 0 | ||||
9062 | FTXTX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.19 | 0 | |
9063 | FTXXX | 0 | 0 | |||||||
9064 | FUBC | 2000 | 7 31/32 | 8 | 8 | 7 25/32 | 7 25/32 | 8 | 25900 | |
9065 | FUGXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.65 | 4.77 | 687 | |
9066 | FUIAX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.78 | 0 | |
9067 | FUJHY | 0 | 0 | |||||||
9068 | FUJI | 0 | 0 | |||||||
9069 | FUJIY | 300 | 59 1/8 | 59 1/8 | 59 1/4 | 58 7/8 | 59 1/8 | 59 1/4 | 87500 | |
9070 | FULC | 0 | 0 | |||||||
9071 | FULCF | 100 | 26 3/4 | 28 | 28 | 26 3/4 | 26 3/4 | 28 | 5900 | |
9072 | FULL | 600 | 35 7/8 | 35 1/2 | 36 | 35 1/2 | 35 1/2 | 36 | 78600 | |
9073 | FULT | 100 | 22 | 22 | 22 | 21 1/4 | 21 1/4 | 22 | 29400 | |
9074 | FUMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.13 | 5.27 | 1702 | |
9075 | FUN | 100 | 37 | 36 7/8 | 37 | 36 7/8 | 36 7/8 | 37 1/2 | 500 | |
9076 | FUNC | 500 | 15 1/2 | 16 1/2 | 16 1/2 | 15 1/2 | 14 1/2 | 16 1/2 | 800 | |
9077 | FUND | 100 | 4 3/16 | 4 3/16 | 4 3/16 | 4 1/16 | 4 1/16 | 4 3/16 | 109900 | |
9078 | FUNN | 6000 | 4 3/8 | 4 9/16 | 4 9/16 | 4 5/16 | 4 5/16 | 4 7/16 | 178300 | |
9079 | FUNXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 1.98 | 1.96 | 54 | |
9080 | FUPT | 100 | 0.1875 | 0.2500 | 1.0000 | 0 | ||||
9081 | FUR | 400 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
9082 | FURA | 0 | 0 | |||||||
9083 | FURAQ | 0 | 0 | |||||||
9084 | FURN | 100 | 0.5625 | 0.5625 | 1.0625 | 0 | ||||
9085 | FUS | 200 | 46 1/8 | 46 1/8 | 46 1/8 | 46 1/8 | 45 7/8 | 46 3/8 | 200 | |
9086 | FUSA | 3700 | 4 9/32 | 4 7/16 | 4 1/2 | 4 3/16 | 4 3/16 | 4 5/8 | 29300 | |
9087 | FUSAW | 15000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 3/8 | 18000 | |
9088 | FUSB | 200 | 29 | 28 1/2 | 30 1/2 | 0 | ||||
9089 | FUSBX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 | |
9090 | FUSC | 1200 | 16 3/4 | 15 1/2 | 17 1/2 | 0 | ||||
9091 | FUSCX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 | |
9092 | FUSE | 200 | 17 1/2 | 17 1/2 | 17 3/4 | 16 7/8 | 17 1/8 | 17 3/4 | 65700 | |
9093 | FUSEX | 0 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | |
9094 | FUSGX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.40 | 0 | |
9095 | FUSIX | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0 | |
9096 | FUSMX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | |
9097 | FUSN | 7500 | 22 1/4 | 22 1/2 | 22 3/4 | 21 1/2 | 22 1/4 | 23 | 52900 | |
9098 | FUSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.58 | 4.68 | 6001 | |
9099 | FUSp | 200 | 39 3/4 | 0 | ||||||
9100 | FUSpR | 0 | 0 | |||||||
9101 | FUTA | 0 | 0 | |||||||
9102 | FUTI | 0 | 0 | |||||||
9103 | FUTR | 4000 | 5/32 | 3/16 | 3/16 | 1/8 | 1/8 | 7/32 | 27700 | |
9104 | FUTU | 100 | 0.7500 | 0 | ||||||
9105 | FUTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.78 | 4.89 | 10980 | |
9106 | FVAL | 1000 | 8.7500 | 8.5000 | 8.7500 | 0 | ||||
9107 | FVATX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.27 | 0 | |
9108 | FVB | 200 | 39 3/4 | 39 3/8 | 39 7/8 | 0 | ||||
9109 | FVCO | 0 | 0 | |||||||
9110 | FVNB | 800 | 23 | 21 1/2 | 23 3/4 | 0 | ||||
9111 | FVRXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.91 | 5.04 | 2415 | |
9112 | FVS | 0 | 56.46 | 0 | ||||||
9113 | FVTR | 300 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 6.2500 | 300 | |
9114 | FVX | 0 | 52.31 | 52.74 | 54.92 | 52.24 | 0 | |||
9115 | FW | 0 | 0 | |||||||
9116 | FWAS | 300 | 15.1250 | 15.1250 | 15.1250 | 15.1250 | 500 | |||
9117 | FWAT | 150000 | 0.0025 | 0.0025 | 0.0100 | 0 | ||||
9118 | FWBB | 900 | 2.1000 | 2.0000 | 4.0000 | 0 | ||||
9119 | FWBI | 100 | 25 3/4 | 26 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/2 | 3600 | |
9120 | FWC | 100 | 39 7/8 | 40 1/8 | 40 1/8 | 39 7/8 | 40 1/4 | 40 5/8 | 300 | |
9121 | FWCC | 1000 | 29.5000 | 0 | ||||||
9122 | FWCI | 0 | 0 | |||||||
9123 | FWEH | 300 | 6.0000 | 5.7500 | 8.5000 | 0 | ||||
9124 | FWGBX | 0 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | |
9125 | FWGGX | 0 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 18.93 | 0 | |
9126 | FWGHX | 0 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | |
9127 | FWGO | 18000 | 0.3437 | 0.3125 | 0.3281 | 0 | ||||
9128 | FWIAX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.51 | 0 | |
9129 | FWLEX | 0 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0 | |
9130 | FWNC | 1000 | 30 1/4 | 30 1/4 | 30 1/4 | 30 | 30 | 30 1/2 | 2600 | |
9131 | FWSH | 5000 | 18 1/8 | 18 3/4 | 18 3/4 | 18 | 18 | 18 3/4 | 9400 | |
9132 | FWSHP | 200 | 23 1/4 | 22 1/4 | 23 1/4 | 0 | ||||
9133 | FWUEX | 0 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0 | |
9134 | FWV | 102 | 20 7/8 | 0 | ||||||
9135 | FWWB | 300 | 13 1/2 | 13 3/8 | 13 1/2 | 13 1/4 | 13 3/8 | 13 1/2 | 64400 | |
9136 | FWWFX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
9137 | FWWGX | 0 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | |
9138 | FXAIF | 0 | 0 | |||||||
9139 | FXBC | 100 | 6 | 4 3/4 | 6 | 0 | ||||
9140 | FXCM | 10000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.3125 | 10000 | |
9141 | FXCTX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.56 | 0 | |
9142 | FXCXX | 0 | 0 | |||||||
9143 | FXGW | 1500 | 2.6250 | 2.3750 | 2.6250 | 0 | ||||
9144 | FXHC | 332000 | 0.0001 | 0 | ||||||
9145 | FXIC | 200 | 0.2500 | 0.0625 | 0.2500 | 0 | ||||
9146 | FXINX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.40 | 0 | |
9147 | FXN | 400 | 38 | 0 | ||||||
9148 | FXNCX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.41 | 0 | |
9149 | FYBR | 2000 | 0.0001 | 0 | ||||||
9150 | FYII | 0 | 0 | |||||||
9151 | FYNI | 1000 | 0.3600 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.4000 | 22300 | |
9152 | FYTK | 0 | 0 | |||||||
9153 | FYTKU | 0 | 0 | |||||||
9154 | Fp | 100 | 89 5/8 | 89 5/8 | 89 5/8 | 89 5/8 | 89 | 90 | 100 | |
9155 | FpB | 500 | 28 1/8 | 28 | 28 1/8 | 27 7/8 | 194100 | |||
9156 | FpBw | 0 | 0 | |||||||
9157 | FpT | 200 | 28 1/8 | 28 | 28 1/4 | 28 | 14000 | |||
9158 | G | 400 | 53 3/8 | 54 | 54 1/4 | 53 3/8 | 53 3/4 | 54 1/8 | 4600 | |
9159 | G.A | 0 | 0 | |||||||
9160 | G.ADO | 0 | 0 | |||||||
9161 | G.ADS | 0 | 0 | |||||||
9162 | G.AEG | 0 | 0 | |||||||
9163 | G.AFI | 0 | 0 | |||||||
9164 | G.AGG | 0 | 0 | |||||||
9165 | G.ALL | 0 | 0 | |||||||
9166 | G.ASK | 0 | 0 | |||||||
9167 | G.AUD | 0 | 0 | |||||||
9168 | G.B | 0 | 0 | |||||||
9169 | G.BAS | 0 | 0 | |||||||
9170 | G.BAY | 0 | 0 | |||||||
9171 | G.BBC | 0 | 0 | |||||||
9172 | G.BEN | 0 | 0 | |||||||
9173 | G.BHW | 0 | 0 | |||||||
9174 | G.BIL | 0 | 0 | |||||||
9175 | G.BMW | 0 | 0 | |||||||
9176 | G.BOE | 0 | 0 | |||||||
9177 | G.BOS | 0 | 0 | |||||||
9178 | G.BRI | 0 | 0 | |||||||
9179 | G.BRT | 0 | 0 | |||||||
9180 | G.BUR | 0 | 0 | |||||||
9181 | G.BVM | 0 | 0 | |||||||
9182 | G.BVU | 0 | 0 | |||||||
9183 | G.BWK | 0 | 0 | |||||||
9184 | G.CBK | 0 | 0 | |||||||
9185 | G.CGU | 0 | 0 | |||||||
9186 | G.CMP | 0 | 0 | |||||||
9187 | G.DAI | 0 | 0 | |||||||
9188 | G.DBC | 0 | 0 | |||||||
9189 | G.DBK | 0 | 0 | |||||||
9190 | G.DEM | 0 | 0 | |||||||
9191 | G.DGS | 0 | 0 | |||||||
9192 | G.DID | 0 | 0 | |||||||
9193 | G.DOU | 0 | 0 | |||||||
9194 | G.DPF | 0 | 0 | |||||||
9195 | G.DRS | 0 | 0 | |||||||
9196 | G.DTL | 0 | 0 | |||||||
9197 | G.ECM | 0 | 0 | |||||||
9198 | G.FKR | 0 | 0 | |||||||
9199 | G.FOR | 0 | 0 | |||||||
9200 | G.HEI | 0 | 0 | |||||||
9201 | G.HEN | 0 | 0 | |||||||
9202 | G.HFA | 0 | 0 | |||||||
9203 | G.HOT | 0 | 0 | |||||||
9204 | G.HOZ | 0 | 0 | |||||||
9205 | G.KAR | 0 | 0 | |||||||
9206 | G.KFH | 0 | 0 | |||||||
9207 | G.KFW | 0 | 0 | |||||||
9208 | G.KLK | 0 | 0 | |||||||
9209 | G.LHA | 0 | 0 | |||||||
9210 | G.LIN | 0 | 0 | |||||||
9211 | G.LTY | 0 | 0 | |||||||
9212 | G.MAC | 0 | 0 | |||||||
9213 | G.MAN | 0 | 0 | |||||||
9214 | G.MET | 0 | 0 | |||||||
9215 | G.MMD | 0 | 0 | |||||||
9216 | G.MMW | 0 | 0 | |||||||
9217 | G.OKO | 0 | 0 | |||||||
9218 | G.PLK | 0 | 0 | |||||||
9219 | G.POR | 0 | 0 | |||||||
9220 | G.PRS | 0 | 0 | |||||||
9221 | G.PUM | 0 | 0 | |||||||
9222 | G.RST | 0 | 0 | |||||||
9223 | G.RWE | 0 | 0 | |||||||
9224 | G.RZE | 0 | 0 | |||||||
9225 | G.SAG | 0 | 0 | |||||||
9226 | G.SCH | 0 | 0 | |||||||
9227 | G.SGL | 0 | 0 | |||||||
9228 | G.SIE | 0 | 0 | |||||||
9229 | G.SKC | 0 | 0 | |||||||
9230 | G.SPH | 0 | 0 | |||||||
9231 | G.THY | 0 | 0 | |||||||
9232 | G.TWA | 0 | 0 | |||||||
9233 | G.VEB | 0 | 0 | |||||||
9234 | G.VIA | 0 | 0 | |||||||
9235 | G.VOW | 0 | 0 | |||||||
9236 | G.WEL | 0 | 0 | |||||||
9237 | G.WLG | 0 | 0 | |||||||
9238 | G/WS | 0 | 0 | |||||||
9239 | GA | 4000 | 1 3/16 | 0 | ||||||
9240 | GAA | 0 | 228.82 | 228.37 | 230.77 | 227.85 | 0 | |||
9241 | GAAAX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.64 | 0 | |
9242 | GAATX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
9243 | GAB | 500 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 2800 | |
9244 | GABAX | 0 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0 | |
9245 | GABC | 100 | 31 | 31 | 31 | 31 | 31 | 33 1/2 | 100 | |
9246 | GABCX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.09 | 0 | |
9247 | GABDX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.40 | 0 | |
9248 | GABEX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 13.43 | 0 | |
9249 | GABGX | 0 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | |
9250 | GABSX | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 19.06 | 0 | |
9251 | GABTX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
9252 | GABVX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.46 | 0 | |
9253 | GABXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.98 | 5.11 | 2449 | |
9254 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | ||||
9255 | GABrw | 0 | 3/64 | 5/16 | 0 | |||||
9256 | GACC | 100 | 7 | 7 1/4 | 7 1/2 | 6 1/2 | 6 5/8 | 7 | 158100 | |
9257 | GACTX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.71 | 0 | |
9258 | GADZ | 1000 | 23 3/16 | 22 5/8 | 23 1/4 | 21 3/4 | 22 3/4 | 23 1/4 | 38000 | |
9259 | GAEGX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 18.18 | 0 | |
9260 | GAEIX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.91 | 0 | |
9261 | GAEO | 500 | 11 5/8 | 12 | 12 1/2 | 11 5/8 | 11 5/8 | 11 7/8 | 235400 | |
9262 | GAF | 0 | 0 | |||||||
9263 | GAFP | 0 | 0 | |||||||
9264 | GAGC | 0 | 0.5000 | 1.5000 | 0 | |||||
9265 | GAGCX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
9266 | GAGIX | 0 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 6.91 | 0 | |
9267 | GAGLX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.26 | 0 | |
9268 | GAHQX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.34 | 0 | |
9269 | GAIEX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.86 | 0 | |
9270 | GAIN | 3000 | 6.2500 | 0 | ||||||
9271 | GAIT | 600 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | ||||
9272 | GAL | 1000 | 13 1/8 | 13 | 13 1/8 | 12 3/4 | 13 1/8 | 13 1/2 | 7000 | |
9273 | GALBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.86 | 0 | |
9274 | GALEX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 14.21 | 0 | |
9275 | GALX | 3700 | 15/32 | 1/2 | 17/32 | 15/32 | 15/32 | 17/32 | 44000 | |
9276 | GALp | 200 | 19 7/8 | 0 | ||||||
9277 | GAM | 100 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 3/8 | 19 3/4 | 200 | |
9278 | GAMB | 0 | 0 | |||||||
9279 | GAMBY | 900 | 23 | 23 | 23 | 23 | 22 3/4 | 23 | 900 | |
9280 | GAME | 5000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 5000 | |
9281 | GAMI | 600 | 46 3/8 | 48 3/4 | 48 3/4 | 46 3/8 | 45 | 48 3/4 | 800 | |
9282 | GAMNX | 0 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 22.71 | 0 | |
9283 | GAN | 900 | 16 1/4 | 0 | ||||||
9284 | GAND | 0 | 0 | |||||||
9285 | GANDF | 20000 | 14 1/4 | 14 1/4 | 14 1/2 | 13 5/8 | 14 | 14 1/4 | 1476100 | |
9286 | GANYX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.37 | 0 | |
9287 | GAP | 200 | 20 1/2 | 20 7/8 | 21 1/4 | 0 | ||||
9288 | GAPCX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 18.15 | 0 | |
9289 | GARB | 4200 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
9290 | GARCF | 0 | 0 | |||||||
9291 | GARD | 25000 | 0.0250 | 0.0100 | 0.0300 | 0 | ||||
9292 | GARM | 3000 | 0.0500 | 0.0500 | 0.1500 | 0 | ||||
9293 | GARN | 500 | 1 15/16 | 1 15/16 | 1 15/16 | 1 7/8 | 1 13/16 | 1 15/16 | 22000 | |
9294 | GARRA | 3700 | 3.1250 | 2.6250 | 3.2500 | 0 | ||||
9295 | GART | 2000 | 48 3/4 | 47 | 49 1/2 | 46 3/4 | 48 1/4 | 48 3/4 | 476600 | |
9296 | GARZ | 300 | 0.4375 | 0 | ||||||
9297 | GAS | 400 | 26 3/8 | 26 3/8 | 26 3/8 | 26 1/4 | 26 | 26 1/2 | 1200 | |
9298 | GASEX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 16.06 | 0 | |
9299 | GASFX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
9300 | GASI | 300 | 25 1/2 | 23 | 25 1/2 | 23 | 25 1/8 | 25 1/2 | 77900 | |
9301 | GASIG | 6 | 152 1/2 | 207 | 217 | 0 | ||||
9302 | GASS | 200 | 3 | 2 7/8 | 3 1/8 | 2 7/8 | 2 15/16 | 3 1/8 | 10200 | |
9303 | GASSP | 1000 | 4 3/8 | 3 5/8 | 5 | 0 | ||||
9304 | GASSW | 5500 | 3/16 | 3/16 | 3/8 | 0 | ||||
9305 | GASTX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.56 | 0 | |
9306 | GATE | 1000 | 19 1/4 | 18 7/8 | 19 1/2 | 18 3/4 | 19 1/8 | 19 3/8 | 1255600 | |
9307 | GATEX | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | |
9308 | GATGX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
9309 | GATV | 2300 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.5000 | 7.7500 | 2300 | |
9310 | GATXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.68 | 4.78 | 3257 | |
9311 | GAU | 400 | 15/16 | 15/16 | 31/32 | 15/16 | 15/16 | 1 | 2800 | |
9312 | GAX | 0 | 227.51 | 227.33 | 229.05 | 226.33 | 0 | |||
9313 | GBC | 400 | 26 7/8 | 27 | 27 | 26 3/8 | 26 1/2 | 27 | 3000 | |
9314 | GBCB | 1500 | 17 3/8 | 17 1/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 8100 | |
9315 | GBCI | 500 | 19 3/4 | 20 3/4 | 20 3/4 | 19 3/4 | 19 3/4 | 21 | 2800 | |
9316 | GBCL | 1000 | 1.5000 | 1.0000 | 1.8750 | 0 | ||||
9317 | GBCS | 5000 | 7/32 | 7/32 | 7/32 | 7/32 | 3/16 | 1/4 | 14000 | |
9318 | GBCT | 500 | 9 1/4 | 9 1/4 | 9 5/8 | 0 | ||||
9319 | GBDC | 100 | 0.5000 | 0.6250 | 0.8750 | 0 | ||||
9320 | GBE | 500 | 2 5/8 | 2 1/4 | 2 3/4 | 0 | ||||
9321 | GBF | 200 | 6 | 8 7/8 | 9 5/8 | 0 | ||||
9322 | GBFAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.80 | 0 | |
9323 | GBFBX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
9324 | GBFC | 12000 | 9 1/8 | 9 | 9 1/8 | 9 | 9 | 9 1/8 | 28100 | |
9325 | GBFP | 500 | 16.0000 | 0 | ||||||
9326 | GBGIX | 0 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0 | |
9327 | GBGR | 28700 | 0.0050 | 0 | ||||||
9328 | GBHLY | 0 | 0 | |||||||
9329 | GBI | 100 | 18 1/2 | 18 5/8 | 19 1/8 | 0 | ||||
9330 | GBIT | 1000 | 4.7500 | 4.1250 | 4.7500 | 4.1250 | 4.2500 | 4.7500 | 17700 | |
9331 | GBIZ | 1000 | 9 5/8 | 9 5/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 23900 | |
9332 | GBL | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 200 | |||
9333 | GBLP | 5000 | 0.3125 | 0.4700 | 0.4700 | 0.3125 | 0.3437 | 0.5312 | 21000 | |
9334 | GBLS | 200 | 19.0000 | 0 | ||||||
9335 | GBLV | 20000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 60000 | |
9336 | GBMT | 15000 | 0.0750 | 0.0700 | 0.1000 | 0 | ||||
9337 | GBNC | 1500 | 4.7500 | 4.0000 | 5.0000 | 0 | ||||
9338 | GBND | 600 | 19 1/2 | 20 | 20 | 19 1/2 | 19 1/2 | 20 | 1700 | |
9339 | GBNDX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.74 | 0 | |
9340 | GBP | 1000 | 22 5/8 | 22 5/8 | 22 3/4 | 22 5/8 | 7600 | |||
9341 | GBPW | 100 | 7 7/8 | 7 7/8 | 8 1/2 | 0 | ||||
9342 | GBS/U | 0 | 8 1/2 | 8 7/8 | 0 | |||||
9343 | GBSE | 0 | 0 | |||||||
9344 | GBSEU | 1000 | 8 1/4 | 8 3/8 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 39600 | |
9345 | GBSEW | 0 | 0 | |||||||
9346 | GBT.A | 0 | 0 | |||||||
9347 | GBTE | 22000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1600 | 22000 | |
9348 | GBTFX | 0 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | |
9349 | GBTR | 100 | 57.0000 | 0 | ||||||
9350 | GBTV | 0 | 0 | |||||||
9351 | GBTVK | 2000 | 9 7/8 | 10 1/8 | 10 1/8 | 9 3/4 | 9 3/4 | 9 7/8 | 61100 | |
9352 | GBTVP | 1000 | 50 7/8 | 50 7/8 | 50 7/8 | 50 7/8 | 50 | 51 | 1000 | |
9353 | GBTX | 0 | 0 | |||||||
9354 | GBTXF | 0 | 0 | |||||||
9355 | GBUG | 1500 | 0.0010 | 0 | ||||||
9356 | GBUS | 16000 | 0.2500 | 0.5000 | 6.0000 | 0 | ||||
9357 | GBX | 500 | 10 3/4 | 0 | ||||||
9358 | GBYLF | 0 | 0 | |||||||
9359 | GC | 300 | 14 1/4 | 14 5/8 | 15 1/4 | 0 | ||||
9360 | GCABX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
9361 | GCABY | 100 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/4 | 12 1/4 | 12 1/2 | 33100 | |
9362 | GCAM | 200 | 7 1/8 | 0 | ||||||
9363 | GCAMU | 100 | 7 1/4 | 0 | ||||||
9364 | GCAMW | 2700 | 1/16 | 1/16 | 3/32 | 0 | ||||
9365 | GCATX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.61 | 0 | |
9366 | GCAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.67 | 2.72 | 4610 | |
9367 | GCBK | 3000 | 5 15/32 | 5 7/16 | 5 9/16 | 0 | ||||
9368 | GCBLX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
9369 | GCBTX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
9370 | GCC | 200 | 8 3/8 | 8 1/4 | 8 1/2 | 0 | ||||
9371 | GCCC | 3000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7500 | 1.0000 | 6000 | |
9372 | GCCO | 1000 | 28 1/4 | 28 | 28 1/2 | 27 1/2 | 28 | 28 1/4 | 92700 | |
9373 | GCDV | 10000 | 0.1500 | 0.0800 | 0.1500 | 0 | ||||
9374 | GCER | 1100 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0600 | 1100 | |
9375 | GCH | 400 | 17 1/4 | 16 1/4 | 16 3/4 | 0 | ||||
9376 | GCHC | 1200 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.6250 | 1.8750 | 1400 | |
9377 | GCHF | 2000 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
9378 | GCHI | 300 | 11 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 15600 | |
9379 | GCI | 100 | 60 3/4 | 60 3/4 | 60 3/4 | 60 3/4 | 61 1/8 | 61 7/8 | 100 | |
9380 | GCIL | 0 | 0 | |||||||
9381 | GCM | 5000 | 12 | 12 | 12 | 12 | 5000 | |||
9382 | GCMXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.86 | 5.12 | 689 | |
9383 | GCO | 300 | 3 7/8 | 3 5/8 | 4 | 0 | ||||
9384 | GCOO | 0 | 0 | |||||||
9385 | GCOR | 100 | 9 | 9 | 9 | 9 | 8 1/4 | 9 | 100 | |
9386 | GCR | 1000 | 7 3/4 | 7 13/16 | 7 13/16 | 7 11/16 | 7 9/16 | 7 7/8 | 11200 | |
9387 | GCR.W | 0 | 0 | |||||||
9388 | GCR/WS | 500 | 7 1/2 | 0 | ||||||
9389 | GCRE | 0 | 0 | |||||||
9390 | GCREF | 500 | 23 1/4 | 23 7/8 | 23 7/8 | 23 | 23 | 23 1/4 | 77500 | |
9391 | GCS | 200 | 16 5/8 | 16 1/2 | 16 5/8 | 16 1/2 | 800 | |||
9392 | GCSHU | 0 | 0 | |||||||
9393 | GCSR | 10000 | 0.0400 | 0.0350 | 0.0600 | 0 | ||||
9394 | GCT | 500 | 5 1/4 | 0 | ||||||
9395 | GCTY | 0 | 0 | |||||||
9396 | GCV | 700 | 10 7/8 | 10 3/8 | 10 3/4 | 0 | ||||
9397 | GCX | 200 | 32 3/4 | 34 1/4 | 35 | 0 | ||||
9398 | GD | 100 | 60 1/8 | 58 7/8 | 59 1/2 | 0 | ||||
9399 | GDC | 1000 | 12 1/4 | 12 | 12 1/4 | 12 | 11 3/4 | 12 3/8 | 2000 | |
9400 | GDCO | 0 | 0 | |||||||
9401 | GDF | 1100 | 12 3/4 | 12 7/8 | 12 7/8 | 12 5/8 | 4800 | |||
9402 | GDF.A | 0 | 0 | |||||||
9403 | GDFI | 200 | 0.1600 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | 0.1900 | 15500 | |
9404 | GDFIW | 25000 | 0.0350 | 0.0400 | 0.2000 | 0 | ||||
9405 | GDFT | 4000 | 0.0100 | 0 | ||||||
9406 | GDFY | 0 | 0 | |||||||
9407 | GDGAX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
9408 | GDIC | 8000 | 0.0001 | 0 | ||||||
9409 | GDL.A | 0 | 0 | |||||||
9410 | GDLEW | 2300 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 1/8 | 8 3/8 | 20700 | |
9411 | GDMI | 1000 | 17 5/8 | 18 1/4 | 19 | 17 1/2 | 17 1/2 | 18 1/4 | 33600 | |
9412 | GDMK | 2000 | 17 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 9200 | |
9413 | GDP | 700 | 13/16 | 11/16 | 1 | 0 | ||||
9414 | GDPA | 0 | 0 | |||||||
9415 | GDPAP | 200 | 7 | 7 | 7 3/8 | 0 | ||||
9416 | GDRI | 15000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6875 | 0.8750 | 15000 | |
9417 | GDS.A | 0 | 0 | |||||||
9418 | GDS.B | 0 | 0 | |||||||
9419 | GDSC | 0 | 0 | |||||||
9420 | GDT | 200 | 41 1/8 | 41 1/4 | 41 3/4 | 0 | ||||
9421 | GDTD | 0 | 0 | |||||||
9422 | GDTN | 0 | 0 | |||||||
9423 | GDUN | 0 | 0 | |||||||
9424 | GDVM | 0 | 0 | |||||||
9425 | GDVMQ | 0 | 0 | |||||||
9426 | GDVS | 1000 | 12 | 12 | 13 | 0 | ||||
9427 | GDW | 500 | 54 | 54 | 54 1/2 | 0 | ||||
9428 | GDX | 0 | 0 | |||||||
9429 | GDX.A | 0 | 0 | |||||||
9430 | GDX/A | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 200 | |||
9431 | GDXA | 0 | 0 | |||||||
9432 | GDYN | 1000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 12 | 1000 | |
9433 | GDYS | 700 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 42300 | |
9434 | GE | 100 | 72 5/8 | 71 7/8 | 72 5/8 | 71 3/8 | 72 1/4 | 72 5/8 | 7600 | |
9435 | GEACF | 0 | 0 | |||||||
9436 | GEC | 500 | 69 7/8 | 69 5/8 | 70 1/4 | 0 | ||||
9437 | GECM | 1000 | 4 3/4 | 4 1/2 | 4 7/8 | 4 1/2 | 4 3/4 | 4 7/8 | 152800 | |
9438 | GECO | 1000 | 0.5000 | 0.4375 | 0.5000 | 0 | ||||
9439 | GEEDX | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | |
9440 | GEEIX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | |
9441 | GEENW | 0 | 0 | |||||||
9442 | GEEQX | 0 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0 | |
9443 | GEER | 1300 | 5 3/8 | 5 1/8 | 5 3/8 | 5 | 5 | 5 3/8 | 10800 | |
9444 | GEFIX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
9445 | GEG/WS | 0 | 1/2 | 1 | 0 | |||||
9446 | GEGEX | 0 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | |
9447 | GEGP | 2000 | 2 1/8 | 2 5/16 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/2 | 3200 | |
9448 | GEGPW | 1800 | 9/16 | 5/8 | 15/16 | 0 | ||||
9449 | GEGTX | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | |
9450 | GEHL | 2600 | 7 | 6 15/16 | 7 | 6 7/8 | 6 7/8 | 7 1/8 | 11300 | |
9451 | GEIDX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | |
9452 | GEII | 25000 | 0.0400 | 0.0300 | 0.0400 | 0 | ||||
9453 | GEITX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | |
9454 | GELW | 500 | 0.6875 | 0.7500 | 1.0625 | 0 | ||||
9455 | GELX | 1000 | 12 3/4 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 5600 | |
9456 | GEM | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/8 | 11 | 200 | |
9457 | GEMBX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
9458 | GEMC | 300 | 2 5/8 | 2 9/16 | 2 5/8 | 2 7/16 | 2 7/16 | 2 5/8 | 5900 | |
9459 | GEMS | 3700 | 33 1/4 | 34 3/4 | 34 3/4 | 32 3/4 | 33 1/4 | 33 3/4 | 776600 | |
9460 | GEMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.16 | 5.29 | 854 | |
9461 | GEN | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 3/8 | 500 | |
9462 | GENB | 0 | 0 | |||||||
9463 | GENBA | 200 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | 200 | |||
9464 | GENBB | 100 | 46 | 45 | 46 | 45 | 45 | 48 | 1500 | |
9465 | GEND | 0 | 0 | |||||||
9466 | GENE | 1000 | 9 3/4 | 10 1/4 | 10 1/4 | 9 5/8 | 9 5/8 | 9 7/8 | 94600 | |
9467 | GENG | 500 | 0.0300 | 0.0300 | 0.2000 | 0 | ||||
9468 | GENI | 0 | 0 | |||||||
9469 | GENIW | 1000 | 20 1/4 | 19 | 20 3/4 | 19 | 20 | 20 7/8 | 18600 | |
9470 | GENIZ | 100 | 60 1/2 | 57 3/4 | 61 1/4 | 57 | 60 | 60 1/2 | 276200 | |
9471 | GENZ | 1000 | 66 1/4 | 68 1/2 | 70 | 66 1/4 | 66 1/4 | 66 3/4 | 1315400 | |
9472 | GENZL | 200 | 20 1/2 | 17 3/8 | 20 1/2 | 17 | 20 1/4 | 20 1/2 | 1113700 | |
9473 | GENZZ | 2000 | 32 1/4 | 33 1/4 | 34 3/4 | 32 1/4 | 32 | 33 1/4 | 53300 | |
9474 | GEO | 300 | 7 3/8 | 6 1/2 | 7 | 0 | ||||
9475 | GEOI | 300 | 1 5/16 | 1 5/16 | 1 1/2 | 0 | ||||
9476 | GEOK | 100 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.5000 | 100 | |
9477 | GEOKC | 0 | 0 | |||||||
9478 | GEOW | 5000 | 1 3/32 | 1 3/32 | 1 5/32 | 1 3/32 | 1 3/32 | 1 5/32 | 13500 | |
9479 | GEOX | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
9480 | GER | 100 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 12 | 600 | |
9481 | GESGX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | |
9482 | GESIX | 0 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | |
9483 | GESJ | 1600 | 0.0800 | 0.0200 | 0.0800 | 0 | ||||
9484 | GESLX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
9485 | GESSX | 0 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0 | |
9486 | GEST | 100 | 19 3/8 | 19 1/4 | 19 3/8 | 18 7/8 | 19 1/8 | 19 3/8 | 36100 | |
9487 | GET | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 7/8 | 200 | |
9488 | GETE | 0 | 0 | |||||||
9489 | GETEX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
9490 | GETGX | 0 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0 | |
9491 | GETK | 1000 | 0.1000 | 0 | ||||||
9492 | GEUBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
9493 | GEURX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.80 | 0 | |
9494 | GEVTX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
9495 | GEWWX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
9496 | GF | 900 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 13 | 1300 | |
9497 | GFC | 0 | 0 | |||||||
9498 | GFCHX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | |
9499 | GFCO | 800 | 23 | 23 1/2 | 23 1/2 | 23 | 21 1/2 | 23 1/2 | 3100 | |
9500 | GFD | 200 | 20 1/8 | 19 3/4 | 20 5/8 | 0 | ||||
9501 | GFED | 200 | 12 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 1/2 | 600 | |
9502 | GFF | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 5/8 | 100 | |
9503 | GFFpI | 1000 | 9 1/8 | 0 | ||||||
9504 | GFI | 900 | 3 1/2 | 3 | 3 1/2 | 0 | ||||
9505 | GFID | 2400 | 1.0000 | 0 | ||||||
9506 | GFII | 2000 | 29 13/16 | 30 | 30 1/4 | 29 1/2 | 29 3/4 | 30 1/4 | 129400 | |
9507 | GFIN | 500 | 9 3/4 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 3800 | |
9508 | GFIX | 3000 | 0.8750 | 0 | ||||||
9509 | GFLS | 200 | 17.0000 | 17.7500 | 17.7500 | 16.7500 | 16.7500 | 17.7500 | 800 | |
9510 | GFMXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 5.05 | 5.19 | 1499 | |
9511 | GFS | 0 | 0 | |||||||
9512 | GFS.A | 0 | 0 | |||||||
9513 | GFS/A | 200 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 32 1/8 | 32 5/8 | 200 | |
9514 | GFSA | 0 | 0 | |||||||
9515 | GFSAX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.45 | 0 | |
9516 | GFSB | 100 | 20 | 19 1/4 | 20 | 0 | ||||
9517 | GFSBX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
9518 | GFSI | 1500 | 4.5000 | 4.5000 | 4.9375 | 30000 | ||||
9519 | GFSR | 20000 | 1.0312 | 0.8437 | 1.0312 | 0.8125 | 0.9375 | 1.0312 | 321700 | |
9520 | GFSV | 0 | 0 | |||||||
9521 | GFVW | 200 | 3.0000 | 1.5000 | 3.0000 | 0 | ||||
9522 | GFW | 800 | 2 5/8 | 1 3/4 | 2 1/2 | 0 | ||||
9523 | GFWO | 1000 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
9524 | GFX | 100 | 6 3/4 | 0 | ||||||
9525 | GFY | 500 | 4 3/16 | 4 3/16 | 4 3/16 | 4 3/16 | 500 | |||
9526 | GFZ | 500 | 4 1/4 | 4 1/4 | 4 7/16 | 0 | ||||
9527 | GG | 0 | 0 | |||||||
9528 | GG.A | 0 | 0 | |||||||
9529 | GG/A | 2000 | 12 7/8 | 0 | ||||||
9530 | GG/B | 200 | 12 5/8 | 0 | ||||||
9531 | GGA | 0 | 0 | |||||||
9532 | GGB | 0 | 0 | |||||||
9533 | GGC | 500 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 29 1/8 | 500 | |
9534 | GGCC | 700 | 5 1/16 | 0 | ||||||
9535 | GGCCU | 2000 | 5 1/2 | 0 | ||||||
9536 | GGCCW | 1000 | 1/4 | 3/16 | 1/4 | 3/16 | 3/16 | 1/4 | 15000 | |
9537 | GGE | 200 | 11 1/4 | 11 1/4 | 11 1/2 | 11 1/4 | 11 3/8 | 11 7/8 | 600 | |
9538 | GGG | 100 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 1/8 | 27 3/4 | 100 | |
9539 | GGGG | 0 | 0 | |||||||
9540 | GGGIX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.50 | 0 | |
9541 | GGGw | 0 | 17 | 19 1/4 | 0 | |||||
9542 | GGHCX | 0 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 22.36 | 0 | |
9543 | GGHI | 2000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.8750 | 2000 | |
9544 | GGIBX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0 | |
9545 | GGIFX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.43 | 0 | |
9546 | GGINX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 9.43 | 0 | |
9547 | GGIT | 1000 | 4.8125 | 4.8750 | 4.8750 | 4.6250 | 4.6250 | 4.8750 | 17200 | |
9548 | GGM/WS | 300 | 11/16 | 9/16 | 3/4 | 0 | ||||
9549 | GGMN | 0 | 0 | |||||||
9550 | GGNS | 100 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 54700 | |
9551 | GGP | 100 | 21 3/4 | 22 | 22 | 21 3/4 | 21 1/4 | 21 7/8 | 600 | |
9552 | GGRBX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | |
9553 | GGRIX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.21 | 0 | |
9554 | GGSXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.92 | 5.04 | 5132 | |
9555 | GGT | 1500 | 6 5/8 | 6 1/2 | 6 7/8 | 0 | ||||
9556 | GGTI | 100 | 13 3/4 | 13 | 14 1/4 | 12 3/4 | 13 3/4 | 14 1/4 | 46100 | |
9557 | GGTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.05 | 5.18 | 6185 | |
9558 | GGUY | 1200 | 7 1/2 | 8 1/8 | 8 1/4 | 7 1/4 | 7 3/8 | 7 1/2 | 394500 | |
9559 | GGWL | 0 | 0 | |||||||
9560 | GGWTX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.78 | 0 | |
9561 | GH | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 7/8 | 1000 | |
9562 | GHAAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.28 | 0 | |
9563 | GHCI | 300 | 0.0100 | 0.0300 | 0.1000 | 0 | ||||
9564 | GHGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.93 | 5.05 | 1273 | |
9565 | GHI | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 12 7/8 | 200 | |
9566 | GHIAX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 13.62 | 0 | |
9567 | GHIBX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
9568 | GHM | 200 | 15 7/8 | 0 | ||||||
9569 | GHNW | 0 | 0 | |||||||
9570 | GHPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.01 | 5.14 | 19568 | |
9571 | GHQTX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
9572 | GHS | 400 | 16 5/8 | 16 3/4 | 16 3/4 | 16 5/8 | 16 3/8 | 16 7/8 | 900 | |
9573 | GHSI | 50000 | 35/64 | 3/8 | 3/4 | 0 | ||||
9574 | GHTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.83 | 2.88 | 4017 | |
9575 | GHV | 200 | 39 3/4 | 39 5/8 | 40 | 39 5/8 | 39 1/2 | 39 7/8 | 1100 | |
9576 | GHW | 700 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/8 | 1100 | |
9577 | GHX/WD | 0 | 0 | |||||||
9578 | GI | 100 | 12 | 11 1/2 | 12 1/8 | 0 | ||||
9579 | GIB | 1100 | 8 13/16 | 0 | ||||||
9580 | GIB.A | 0 | 0 | |||||||
9581 | GIBG | 300 | 15 1/2 | 15 5/8 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 44800 | |
9582 | GIBR | 0 | 0 | |||||||
9583 | GIBRF | 0 | 0 | |||||||
9584 | GIBTX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
9585 | GIC | 300 | 22 | 22 | 22 | 22 | 21 1/4 | 22 1/8 | 300 | |
9586 | GICE | 0 | 0 | |||||||
9587 | GICPX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
9588 | GID | 100 | 9 1/4 | 6 3/4 | 7 1/4 | 0 | ||||
9589 | GIDE | 2000 | 0.1875 | 0.1875 | 0.2187 | 0 | ||||
9590 | GIDL | 1000 | 15 1/2 | 15 7/8 | 16 | 15 1/2 | 15 1/2 | 15 3/4 | 324600 | |
9591 | GIEMX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.48 | 0 | |
9592 | GIEQX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.79 | 0 | |
9593 | GIETX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
9594 | GIFAX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 13.05 | 0 | |
9595 | GIFBX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
9596 | GIFS | 500 | 3.0000 | 2.8750 | 3.3750 | 2.5000 | 2.7500 | 3.2500 | 56900 | |
9597 | GIFT | 2500 | 1.6250 | 1.8750 | 1.8750 | 1.6250 | 1.6250 | 1.8750 | 10600 | |
9598 | GIGA | 1000 | 7 1/4 | 6 3/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 2000 | |
9599 | GIGRX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
9600 | GIGVX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
9601 | GII | 500 | 14 5/8 | 14 3/8 | 14 3/4 | 0 | ||||
9602 | GIII | 3500 | 2 3/4 | 2 7/8 | 2 7/8 | 2 11/16 | 2 3/4 | 2 7/8 | 12700 | |
9603 | GIIR | 1000 | 2.5625 | 2.1875 | 2.5625 | 0 | ||||
9604 | GILAX | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0 | |
9605 | GILB | 0 | 0 | |||||||
9606 | GILBA | 800 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 3700 | |
9607 | GILD | 2200 | 39 | 37 1/2 | 39 1/4 | 37 1/4 | 38 5/8 | 39 | 512700 | |
9608 | GILT | 0 | 0 | |||||||
9609 | GILTF | 3200 | 24 1/4 | 24 | 24 1/4 | 24 | 24 1/8 | 24 1/2 | 95800 | |
9610 | GIM | 300 | 7 1/4 | 7 1/4 | 7 3/8 | 7 1/4 | 7 1/8 | 7 1/2 | 4500 | |
9611 | GIMA | 0 | 0 | |||||||
9612 | GIMD | 9000 | 0.3008 | 0 | ||||||
9613 | GIMM | 10000 | 0.3437 | 0.3125 | 0.3437 | 0.3125 | 0.3125 | 0.5312 | 15000 | |
9614 | GINGX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.60 | 1 | |
9615 | GINLX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | |
9616 | GINTX | 0 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0 | |
9617 | GIS | 100 | 54 7/8 | 54 7/8 | 54 7/8 | 54 7/8 | 54 5/8 | 55 | 100 | |
9618 | GISH | 1500 | 7 3/4 | 7 3/4 | 7 7/8 | 7 3/4 | 7 5/8 | 8 | 3200 | |
9619 | GITA | 2600 | 0.0010 | 0 | ||||||
9620 | GITMX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 | |
9621 | GITXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.40 | 4.50 | 574 | |
9622 | GIX | 100 | 19 | 19 3/4 | 20 1/4 | 0 | ||||
9623 | GJC/WS | 0 | 1 5/8 | 2 | 0 | |||||
9624 | GJCO | 100 | 4 3/8 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/2 | 4 9/16 | 27400 | |
9625 | GJCOW | 200 | 1 15/16 | 1 11/16 | 1 15/16 | 1 11/16 | 1 11/16 | 1 13/16 | 104000 | |
9626 | GJGRX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.59 | 0 | |
9627 | GKCI | 2000 | 0.1250 | 0.2500 | 0.2500 | 0.1200 | 0.1100 | 0.2100 | 47700 | |
9628 | GKI | 300 | 1 | 0 | ||||||
9629 | GKIS | 300 | 1.5000 | 0.5000 | 1.7500 | 0 | ||||
9630 | GKRV | 0 | 0 | |||||||
9631 | GKRVF | 400 | 6 3/8 | 6 3/8 | 6 7/8 | 0 | ||||
9632 | GKSR | 0 | 0 | |||||||
9633 | GKSRA | 400 | 24 | 24 3/4 | 24 3/4 | 24 | 24 | 24 1/2 | 9200 | |
9634 | GLAS | 3000 | 7 3/4 | 8 | 8 1/4 | 7 5/8 | 7 7/8 | 8 1/8 | 211700 | |
9635 | GLASC | 200 | 5 1/4 | 5 | 5 1/2 | 0 | ||||
9636 | GLASU | 200 | 19 | 18 | 19 | 18 | 18 | 21 | 8600 | |
9637 | GLASW | 5000 | 4 7/8 | 4 1/2 | 4 7/8 | 4 1/4 | 4 1/2 | 4 7/8 | 215500 | |
9638 | GLAUC | 1500 | 11 3/8 | 11 1/2 | 13 1/8 | 0 | ||||
9639 | GLAWC | 10000 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | ||||
9640 | GLBK | 300 | 18 1/2 | 18 | 18 1/2 | 18 | 17 3/4 | 19 1/4 | 14800 | |
9641 | GLBL | 25000 | 28 7/8 | 29 1/2 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/2 | 110400 | |
9642 | GLBT | 400 | 9.2500 | 8.7500 | 9.5000 | 0 | ||||
9643 | GLCC | 0 | 0 | |||||||
9644 | GLCCF | 100 | 6 3/16 | 6 1/4 | 6 1/4 | 6 | 6 1/16 | 6 3/16 | 117900 | |
9645 | GLCP | 1000 | 5.0000 | 4.6250 | 5.1250 | 0 | ||||
9646 | GLD | 500 | 14 1/8 | 14 1/2 | 14 7/8 | 0 | ||||
9647 | GLDA | 0 | 0 | |||||||
9648 | GLDC | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 1300 | |
9649 | GLDFY | 300 | 32 7/8 | 32 3/4 | 32 7/8 | 32 5/8 | 32 5/8 | 33 1/4 | 2300 | |
9650 | GLDN | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2812 | 1000 | |
9651 | GLDR | 200 | 6 1/4 | 6 | 6 3/8 | 6 | 6 1/4 | 6 3/8 | 17400 | |
9652 | GLDS | 10000 | 0.0625 | 0.0625 | 0.1100 | 0 | ||||
9653 | GLDU | 0 | 0 | |||||||
9654 | GLDUF | 0 | 0 | |||||||
9655 | GLE | 300 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 27 3/4 | 28 1/8 | 300 | |
9656 | GLEMX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
9657 | GLEN | 1000 | 0.3437 | 0.3437 | 0.4687 | 0 | ||||
9658 | GLF | 0 | 0 | |||||||
9659 | GLFD | 100 | 18 3/4 | 18 1/2 | 19 1/8 | 18 | 18 1/4 | 19 | 199200 | |
9660 | GLFE | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/4 | 13200 | |
9661 | GLFP | 0 | 0 | |||||||
9662 | GLFPL | 200 | 97.0000 | 0 | ||||||
9663 | GLFPP | 100 | 76.6250 | 0 | ||||||
9664 | GLFWN | 400 | 100.5000 | 0 | ||||||
9665 | GLFWO | 100 | 76.0000 | 0 | ||||||
9666 | GLFWP | 100 | 63.1250 | 0 | ||||||
9667 | GLFpA | 400 | 19 1/2 | 19 3/8 | 19 1/2 | 19 3/8 | 3990 | |||
9668 | GLFpB | 4270 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 4270 | |||
9669 | GLFpC | 100 | 104 | 0 | ||||||
9670 | GLG | 100 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 7 3/8 | 8 | 1500 | |
9671 | GLGT | 0 | 0 | |||||||
9672 | GLGTF | 0 | 0.6250 | 1.0000 | 1.0500 | 0 | ||||
9673 | GLIA | 5000 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 5000 | |
9674 | GLIC | 0 | 0 | |||||||
9675 | GLICF | 0 | 0 | |||||||
9676 | GLK | 400 | 70 3/4 | 70 3/4 | 70 3/4 | 69 7/8 | 70 1/2 | 71 1/8 | 1600 | |
9677 | GLM | 1500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 7 7/8 | 8200 | |
9678 | GLMA | 500 | 1 7/8 | 2 | 3 1/4 | 0 | ||||
9679 | GLN | 500 | 17 7/8 | 17 3/4 | 18 1/4 | 0 | ||||
9680 | GLNDA | 0 | 0 | |||||||
9681 | GLNN | 1000 | 1.5625 | 1.5000 | 1.5625 | 1.3125 | 1.3750 | 1.6250 | 12800 | |
9682 | GLNpE | 200 | 45 7/8 | 45 7/8 | 45 7/8 | 45 7/8 | 45 3/8 | 46 1/2 | 200 | |
9683 | GLO | 1000 | 4 | 0 | ||||||
9684 | GLOW | 500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.7500 | 500 | |
9685 | GLPC | 1000 | 9 1/8 | 9 | 9 1/8 | 9 | 9 | 9 1/4 | 8500 | |
9686 | GLR | 600 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 11 1/2 | 12 1/4 | 1100 | |
9687 | GLRBX | 0 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 18.71 | 0 | |
9688 | GLRO | 400 | 49.0000 | 0 | ||||||
9689 | GLRS | 2300 | 5 | 4 3/4 | 5 1/2 | 0 | ||||
9690 | GLRSP | 0 | 0 | |||||||
9691 | GLST | 0 | 0 | |||||||
9692 | GLT | 2000 | 15 3/4 | 15 7/8 | 15 7/8 | 15 3/4 | 8000 | |||
9693 | GLTI | 4000 | 0.2187 | 0.1250 | 0.2187 | 0 | ||||
9694 | GLUAX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.83 | 0 | |
9695 | GLUBX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
9696 | GLUX | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/4 | 100 | |
9697 | GLW | 100 | 29 3/4 | 29 3/8 | 30 1/4 | 0 | ||||
9698 | GLWI | 0 | 0 | |||||||
9699 | GLWpM | 100 | 49 5/8 | 49 5/8 | 49 5/8 | 49 5/8 | 100 | |||
9700 | GLX | 500 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 28 | 400 | |
9701 | GLXIF | 0 | 0 | |||||||
9702 | GLXX | 0 | 0 | |||||||
9703 | GLYK | 100 | 0.3000 | 0 | ||||||
9704 | GLYT | 700 | 6 7/8 | 6 3/4 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/4 | 27000 | |
9705 | GM | 1500 | 47 1/2 | 47 5/8 | 47 3/4 | 47 | 47 1/4 | 47 1/2 | 23500 | |
9706 | GMAI | 5000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 24800 | |
9707 | GMAIU | 300 | 5.0000 | 0 | ||||||
9708 | GMAIW | 3000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 25/32 | 3000 | |
9709 | GMAMX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.52 | 0 | |
9710 | GMB | 0 | 226.48 | 225.96 | 228.02 | 225.16 | 0 | |||
9711 | GMBDX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | |
9712 | GMBS | 3000 | 26 13/16 | 27 1/4 | 27 1/4 | 26 3/4 | 26 3/4 | 27 1/4 | 11400 | |
9713 | GMCC | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 500 | |
9714 | GMCR | 1000 | 7 | 6 3/8 | 7 3/32 | 6 3/8 | 6 1/2 | 7 1/4 | 23000 | |
9715 | GMD/B | 500 | 2 3/8 | 2 1/8 | 2 1/2 | 0 | ||||
9716 | GMDB | 0 | 0 | |||||||
9717 | GME | 200 | 53 1/2 | 53 3/8 | 53 3/4 | 53 1/4 | 53 3/8 | 53 3/4 | 4300 | |
9718 | GMED | 2000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 35400 | |
9719 | GMER | 0 | 0 | |||||||
9720 | GMES | 2000 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
9721 | GMEpC | 100 | 74 3/4 | 74 5/8 | 74 3/4 | 74 5/8 | 800 | |||
9722 | GMGC | 1800 | 9 5/8 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 85100 | |
9723 | GMH | 100 | 47 5/8 | 48 1/4 | 48 1/4 | 47 1/2 | 47 1/4 | 47 7/8 | 600 | |
9724 | GMHC | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 1000 | |
9725 | GMI | 400 | 24 1/8 | 24 | 24 1/8 | 24 | 23 7/8 | 24 1/4 | 800 | |
9726 | GMIG | 0 | 0 | |||||||
9727 | GMII | 10000 | 0.4800 | 0.3750 | 0.5000 | 2000 | ||||
9728 | GMIS | 200 | 11 1/8 | 11 1/4 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 9400 | |
9729 | GMIp | 400 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
9730 | GMKI | 45000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
9731 | GMKT | 2500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 | 4 | 4 3/8 | 13400 | |
9732 | GMKTW | 500 | 1 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 3500 | |
9733 | GML | 0 | 25 | 25 1/2 | 0 | |||||
9734 | GMMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.91 | 5.04 | 6524 | |
9735 | GMN | 1000 | 13 | 0 | ||||||
9736 | GMOTX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.51 | 0 | |
9737 | GMP | 1000 | 25 1/2 | 28 1/8 | 28 5/8 | 0 | ||||
9738 | GMR | 500 | 6 1/4 | 3 | 4 | 0 | ||||
9739 | GMRK | 4000 | 25 1/2 | 24 3/4 | 26 | 2000 | ||||
9740 | GMSE | 1400 | 0.0937 | 0 | ||||||
9741 | GMST | 0 | 0 | |||||||
9742 | GMSTF | 5200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 | 22 | 22 3/4 | 7900 | |
9743 | GMT | 700 | 50 1/2 | 48 7/8 | 49 3/8 | 0 | ||||
9744 | GMTI | 3000 | 4 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 | 88200 | |
9745 | GMTIW | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 5/8 | 500 | |
9746 | GMTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.06 | 5.19 | 9422 | |
9747 | GMTp | 1000 | 124 1/4 | 120 | 130 | 0 | ||||
9748 | GMTpA | 100 | 57 1/4 | 0 | ||||||
9749 | GMUXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.84 | 4.95 | 13484 | |
9750 | GMW | 100 | 6 3/8 | 0 | ||||||
9751 | GMY/WS | 0 | 2 1/2 | 4 | 0 | |||||
9752 | GMpD | 1000 | 26 1/2 | 0 | ||||||
9753 | GMpG | 200 | 28 3/8 | 28 1/8 | 28 3/8 | 28 1/8 | 1700 | |||
9754 | GMpQ | 300 | 27 5/8 | 27 3/8 | 27 3/4 | 0 | ||||
9755 | GNA | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 100 | |||
9756 | GNBA | 10000 | 0.3437 | 0.3125 | 0.3750 | 0 | ||||
9757 | GNBF | 0 | 0 | |||||||
9758 | GNBV | 60000 | 0.0010 | 0 | ||||||
9759 | GNC | 3700 | 15 7/16 | 0 | ||||||
9760 | GNCE | 10000 | 0.0010 | 0 | ||||||
9761 | GNCI | 400 | 20 5/8 | 20 3/4 | 21 1/4 | 19 3/4 | 20 1/4 | 20 3/4 | 1104300 | |
9762 | GNCL | 0 | 0 | |||||||
9763 | GNCLY | 0 | 3.3008 | 0 | ||||||
9764 | GNCM | 0 | 0 | |||||||
9765 | GNCMA | 5500 | 5 5/8 | 5 5/8 | 5 7/8 | 5 1/2 | 5 5/8 | 5 7/8 | 83100 | |
9766 | GNCMB | 200 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 200 | |||
9767 | GNCN | 0 | 0 | |||||||
9768 | GNCNF | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 3/8 | 1100 | |
9769 | GNCP | 10000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1875 | 0.4375 | 10000 | |
9770 | GND | 100 | 25 3/8 | 25 | 25 1/2 | 25 | 25 1/4 | 25 7/8 | 2100 | |
9771 | GNDR | 500 | 5 1/8 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 49500 | |
9772 | GNDV | 0 | 0 | |||||||
9773 | GNDw | 0 | 23 3/4 | 24 1/2 | 0 | |||||
9774 | GNE | 100 | 53 1/4 | 53 1/4 | 53 1/4 | 53 1/4 | 53 1/4 | 53 1/2 | 400 | |
9775 | GNEH | 0 | 0 | |||||||
9776 | GNELY | 0 | 0 | |||||||
9777 | GNEN | 0 | 0 | |||||||
9778 | GNER | 0 | 0 | |||||||
9779 | GNEV | 5000 | 0.6250 | 0.5000 | 0.6250 | 0.3750 | 0.5000 | 0.6250 | 50000 | |
9780 | GNEX | 0 | 0 | |||||||
9781 | GNI | 800 | 45 7/8 | 45 7/8 | 45 7/8 | 45 7/8 | 800 | |||
9782 | GNK | 100 | 7 | 6 | 6 3/8 | 0 | ||||
9783 | GNL | 9000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 9000 | |||
9784 | GNLB | 1000 | 5 3/4 | 6 5/8 | 6 3/4 | 5 3/4 | 5 3/4 | 6 | 757200 | |
9785 | GNM | 0 | 0 | |||||||
9786 | GNMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.62 | 2.67 | 6211 | |
9787 | GNPI | 0 | 0 | |||||||
9788 | GNPT | 300 | 25 1/8 | 24 3/4 | 25 1/2 | 24 3/4 | 25 1/8 | 25 1/2 | 211100 | |
9789 | GNR | 1300 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 5/8 | 1300 | |
9790 | GNRX | 1500 | 0.5625 | 0.5625 | 0.6875 | 0 | ||||
9791 | GNSA | 1000 | 4 3/4 | 4 1/2 | 4 7/8 | 4 1/2 | 4 3/4 | 4 7/8 | 199800 | |
9792 | GNSAR | 100 | 1 | 1 | 1 3/8 | 0 | ||||
9793 | GNSAW | 2500 | 3/16 | 3/16 | 9/32 | 0 | ||||
9794 | GNSRV | 20000 | 1 1/4 | 1 | 1 1/2 | 0 | ||||
9795 | GNT | 500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 23 1/2 | 23 7/8 | 500 | |
9796 | GNTA | 1000 | 2 1/16 | 2 1/16 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 60900 | |
9797 | GNTX | 1000 | 24 1/8 | 22 1/2 | 24 1/2 | 22 1/4 | 24 1/8 | 24 1/4 | 244200 | |
9798 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
9799 | GNUC | 1000 | 4 7/8 | 5 1/2 | 5 1/2 | 4 7/8 | 4 3/4 | 5 1/2 | 18500 | |
9800 | GNUSX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
9801 | GNV/WS | 100 | 2 5/8 | 2 1/4 | 2 3/4 | 0 | ||||
9802 | GNWY | 0 | 0 | |||||||
9803 | GNX | 0 | 0 | |||||||
9804 | GNYMX | 0 | 20.13 | 20.13 | 20.13 | 0 | ||||
9805 | GNYTX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
9806 | GOA | 0 | 153.73 | 152.55 | 153.79 | 152.32 | 0 | |||
9807 | GOAL | 1000 | 11 3/4 | 12 | 12 1/4 | 11 1/4 | 11 3/4 | 12 1/4 | 187900 | |
9808 | GOB | 0 | 152.89 | 151.78 | 152.96 | 151.39 | 0 | |||
9809 | GOCO | 700 | 1/4 | 1/4 | 3/4 | 0 | ||||
9810 | GOCP | 1000 | 1.1875 | 1.1250 | 1.2500 | 1.1250 | 1.1250 | 1.5000 | 9000 | |
9811 | GODD | 3000 | 0.5312 | 0.5500 | 0.9375 | 0 | ||||
9812 | GODO | 0 | 0 | |||||||
9813 | GOFAX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.55 | 0 | |
9814 | GOFR | 7000 | 2.6250 | 2.5000 | 2.6250 | 2.5000 | 2.5937 | 2.6250 | 37400 | |
9815 | GOG | 1000 | 4 | 3 1/2 | 3 5/8 | 0 | ||||
9816 | GOGFX | 0 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | |
9817 | GOGp | 500 | 11 3/4 | 10 7/8 | 11 3/4 | 10 7/8 | 7300 | |||
9818 | GOIN | 5000 | 0.1250 | 0.0400 | 0.3437 | 0 | ||||
9819 | GOIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.44 | 5.55 | 20547 | |
9820 | GOLD | 0 | 0 | |||||||
9821 | GOLDF | 2500 | 1/2 | 1/2 | 1/2 | 7/16 | 15/32 | 1/2 | 85200 | |
9822 | GOLDX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
9823 | GOLF | 5000 | 7/8 | 7/8 | 7/8 | 7/8 | 13/16 | 1 1/8 | 5000 | |
9824 | GON | 1000 | 25 | 26 | 26 3/8 | 0 | ||||
9825 | GONE | 1500 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
9826 | GOOT | 0 | 0 | |||||||
9827 | GOQU | 15000 | 0.0010 | 0.0010 | 0.0600 | 0 | ||||
9828 | GOSH | 0 | 0 | |||||||
9829 | GOSHA | 100 | 17 | 16 3/4 | 17 1/2 | 16 3/4 | 17 | 17 1/2 | 17000 | |
9830 | GOSHB | 100 | 19 | 19 | 19 | 19 | 19 | 19 3/4 | 1700 | |
9831 | GOSXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.19 | 5.29 | 5242 | |
9832 | GOT | 100 | 4 3/4 | 5 | 5 3/8 | 0 | ||||
9833 | GOTH | 12800 | 1 7/8 | 2 1/16 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 19100 | |
9834 | GOTHW | 1000 | 3/16 | 3/16 | 5/16 | 0 | ||||
9835 | GOTK | 500 | 6 7/8 | 7 | 7 | 6 3/8 | 6 3/4 | 6 7/8 | 553100 | |
9836 | GOTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.44 | 5.59 | 1505 | |
9837 | GOU | 1300 | 4 7/16 | 4 3/8 | 4 13/16 | 0 | ||||
9838 | GOUp | 100 | 2 5/8 | 3 | 3 5/16 | 0 | ||||
9839 | GOV | 500 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
9840 | GOVT | 0 | 0 | |||||||
9841 | GOVTY | 500 | 13 | 13 | 13 | 13 | 13 | 13 1/2 | 5600 | |
9842 | GOXC | 1500 | 0.0010 | 0 | ||||||
9843 | GP | 200 | 67 | 67 1/2 | 67 1/2 | 67 | 66 5/8 | 67 | 1000 | |
9844 | GPAFX | 0 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 35.01 | 0 | |
9845 | GPAR | 900 | 4 3/4 | 4 5/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 3/4 | 50100 | |
9846 | GPAX | 100 | 0.2200 | 0 | ||||||
9847 | GPC | 600 | 41 1/4 | 41 3/8 | 41 3/8 | 41 1/4 | 41 | 41 1/2 | 900 | |
9848 | GPE | 0 | 0 | |||||||
9849 | GPEp | 150 | 101 | 0 | ||||||
9850 | GPEpB | 1870 | 99 5/8 | 0 | ||||||
9851 | GPEpK | 30000 | 23 1/2 | 0 | ||||||
9852 | GPEpL | 200 | 20 7/8 | 0 | ||||||
9853 | GPEpM | 200 | 28 1/4 | 28 3/8 | 28 3/8 | 28 1/4 | 500 | |||
9854 | GPEpO | 3500 | 26 11/32 | 26 11/32 | 26 11/32 | 26 11/32 | 3500 | |||
9855 | GPEpP | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 3200 | |||
9856 | GPEpQ | 100 | 25 3/4 | 0 | ||||||
9857 | GPEpR | 800 | 25 3/8 | 0 | ||||||
9858 | GPEpS | 200 | 25 3/4 | 0 | ||||||
9859 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
9860 | GPGI | 10000 | 1.0000 | 1.0312 | 1.0312 | 1.0000 | 0.9687 | 1.0625 | 24800 | |
9861 | GPH | 1700 | 3 1/4 | 0 | ||||||
9862 | GPHA | 0 | 0 | |||||||
9863 | GPHI | 5000 | 0.1300 | 0.1050 | 0.1300 | 0.1000 | 0.1050 | 0.1300 | 1031000 | |
9864 | GPI | 1000 | 16 1/8 | 15 7/8 | 16 3/4 | 15 7/8 | 7700 | |||
9865 | GPLA | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
9866 | GPO | 100 | 10 | 8 5/8 | 9 1/8 | 0 | ||||
9867 | GPPV | 1000 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/2 | 4 7/8 | 11600 | |
9868 | GPRS | 0 | 0 | |||||||
9869 | GPS | 1000 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 43 5/8 | 44 1/8 | 1000 | |
9870 | GPSC | 100 | 0.0001 | 0 | ||||||
9871 | GPSK | 0 | 0 | |||||||
9872 | GPSQX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 9.29 | 0 | |
9873 | GPSX | 100 | 3 3/4 | 3 3/4 | 3 15/16 | 0 | ||||
9874 | GPSXW | 1000 | 1/4 | 5/16 | 1/2 | 0 | ||||
9875 | GPSYY | 0 | 0 | |||||||
9876 | GPTA | 2000 | 5 5/8 | 5 1/4 | 5 5/8 | 5 | 5 3/8 | 5 5/8 | 59200 | |
9877 | GPU | 1000 | 33 7/8 | 33 5/8 | 33 7/8 | 33 5/8 | 33 5/8 | 34 | 2100 | |
9878 | GPWC | 2000 | 2 15/16 | 2 5/8 | 3 | 2 5/8 | 3 | 3 1/4 | 120500 | |
9879 | GPWEP | 100 | 63.5000 | 63.5000 | 63.5000 | 63.5000 | 100 | |||
9880 | GPWGL | 200 | 97.3000 | 0 | ||||||
9881 | GPWGM | 100 | 70.0000 | 0 | ||||||
9882 | GPWGO | 100 | 60.5000 | 59.7500 | 60.5000 | 59.7500 | 400 | |||
9883 | GPWGP | 200 | 73.7000 | 0 | ||||||
9884 | GPWSM | 100 | 83.8500 | 0 | ||||||
9885 | GPWSN | 7500 | 100.3750 | 100.6250 | 100.6250 | 100.3750 | 15000 | |||
9886 | GQMM | 0 | 0 | |||||||
9887 | GQMMP | 0 | 0 | |||||||
9888 | GQRVF | 5600 | 5/16 | 3/8 | 3/8 | 5/16 | 5/16 | 3/8 | 32600 | |
9889 | GR | 100 | 69 3/8 | 69 5/8 | 70 1/8 | 0 | ||||
9890 | GRA | 100 | 58 1/4 | 55 1/4 | 55 3/4 | 0 | ||||
9891 | GRAN | 100 | 27 3/4 | 28 1/2 | 28 3/4 | 27 3/4 | 27 3/4 | 28 3/4 | 600 | |
9892 | GRAPE | 0 | 0 | |||||||
9893 | GRAR | 1300 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 11500 | |
9894 | GRARU | 700 | 0.0100 | 0 | ||||||
9895 | GRAWA | 300 | 86.0000 | 0 | ||||||
9896 | GRAWB | 0 | 0 | |||||||
9897 | GRAWP | 0 | 0 | |||||||
9898 | GRAY | 11000 | 0.1800 | 0.1700 | 0.1900 | 0 | ||||
9899 | GRB | 100 | 15 3/8 | 15 1/2 | 16 1/8 | 0 | ||||
9900 | GRC | 500 | 15 3/4 | 0 | ||||||
9901 | GRCI | 100 | 1.2500 | 1.7500 | 3.0000 | 0 | ||||
9902 | GRCM | 0 | 0 | |||||||
9903 | GRCMF | 0 | 0 | |||||||
9904 | GRCO | 1000 | 3 3/4 | 3 5/8 | 4 | 3 5/8 | 3 3/4 | 4 | 13100 | |
9905 | GRDG | 200 | 33 1/4 | 33 1/2 | 33 1/2 | 32 3/4 | 32 3/4 | 33 1/4 | 5200 | |
9906 | GRDN | 1100 | 33 3/4 | 33 3/8 | 34 1/4 | 0 | ||||
9907 | GRE | 1000 | 7 | 0 | ||||||
9908 | GRECF | 0 | 0 | |||||||
9909 | GREN | 10000 | 0.0937 | 0.0625 | 0.1875 | 0 | ||||
9910 | GRER | 0 | 0 | |||||||
9911 | GRERF | 400 | 2 15/16 | 3 1/16 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/8 | 15600 | |
9912 | GRET | 1000 | 0.1250 | 0 | ||||||
9913 | GREY | 100 | 197 | 197 | 197 | 197 | 196 | 201 | 600 | |
9914 | GRF | 100 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/2 | 100 | |
9915 | GRFC | 0 | 0 | |||||||
9916 | GRFN | 0 | 0 | |||||||
9917 | GRFNY | 0 | 0 | |||||||
9918 | GRFRX | 0 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 6.60 | 1 | |
9919 | GRGIG | 32 | 88 | 88 | 88 | 88 | 88 | 91 | 64 | |
9920 | GRGSX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 22.81 | 0 | |
9921 | GRH | 500 | 32 7/8 | 33 1/2 | 33 1/2 | 32 7/8 | 32 5/8 | 33 1/8 | 600 | |
9922 | GRHRF | 0 | 0 | |||||||
9923 | GRIAX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 15.39 | 0 | |
9924 | GRIBX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | |
9925 | GRIL | 6000 | 1 1/2 | 1 5/16 | 1 1/2 | 1 1/4 | 1 3/8 | 1 1/2 | 113400 | |
9926 | GRIN | 400 | 1 7/16 | 1 5/16 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/16 | 91100 | |
9927 | GRINW | 900 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 900 | |
9928 | GRIP | 1000 | 7 1/8 | 6 1/2 | 7 1/8 | 6 1/2 | 6 1/2 | 7 1/4 | 16200 | |
9929 | GRL | 0 | 0 | |||||||
9930 | GRL.B | 0 | 0 | |||||||
9931 | GRM | 100 | 27 3/8 | 27 3/8 | 27 7/8 | 0 | ||||
9932 | GRMM | 200 | 0.2500 | 0 | ||||||
9933 | GRMN | 5000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 15/16 | 10000 | |
9934 | GRMNW | 200 | 1/8 | 1/8 | 3/8 | 0 | ||||
9935 | GRMNZ | 100 | 1/8 | 1/8 | 3/16 | 0 | ||||
9936 | GRMXX | 0 | 0 | |||||||
9937 | GRMpA | 800 | 29 1/4 | 29 1/4 | 29 3/8 | 29 1/8 | 14400 | |||
9938 | GRN | 100 | 150 7/8 | 151 1/8 | 151 3/4 | 0 | ||||
9939 | GRNT | 25000 | 2 3/4 | 2 11/16 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 73600 | |
9940 | GRNTP | 1700 | 14 | 13 5/8 | 14 1/4 | 0 | ||||
9941 | GRNWF | 0 | 0 | |||||||
9942 | GROAX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 15.05 | 0 | |
9943 | GROBX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
9944 | GROI | 10000 | 0.1250 | 0.1250 | 0.1500 | 0 | ||||
9945 | GROL | 0 | 0 | |||||||
9946 | GROS | 10000 | 7/8 | 15/16 | 15/16 | 13/16 | 13/16 | 15/16 | 359100 | |
9947 | GROV | 500 | 26 | 25 1/4 | 26 | 25 1/4 | 25 1/2 | 26 | 5200 | |
9948 | GROW | 300 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 13.2500 | 14.7500 | 300 | |
9949 | GRPD | 0 | 0 | |||||||
9950 | GRPFF | 0 | 0 | |||||||
9951 | GRPH | 2000 | 10 1/2 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 5500 | |
9952 | GRR | 300 | 13 1/2 | 13 3/8 | 13 1/2 | 13 3/8 | 13 3/8 | 13 3/4 | 2600 | |
9953 | GRRI | 900 | 1/2 | 7/16 | 9/16 | 0 | ||||
9954 | GRSO | 0 | 0 | |||||||
9955 | GRSOW | 1000 | 0.0625 | 0.0625 | 0.1500 | 0 | ||||
9956 | GRSPX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | |
9957 | GRST | 2000 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 7300 | |
9958 | GRT | 900 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/8 | 16 7/8 | 900 | |
9959 | GRT.B | 0 | 0 | |||||||
9960 | GRTK | 500 | 3 1/4 | 3 | 3 1/4 | 2 7/8 | 2 3/4 | 3 1/4 | 1500 | |
9961 | GRTR | 500 | 11 7/8 | 11 7/8 | 12 | 11 3/4 | 11 3/4 | 12 | 68600 | |
9962 | GRTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.84 | 4.96 | 2782 | |
9963 | GRUN | 1500 | 18.7500 | 0 | ||||||
9964 | GRVA | 500 | 7.7500 | 7.6250 | 8.3750 | 0 | ||||
9965 | GRVC | 0 | 0 | |||||||
9966 | GRVS | 0 | 0 | |||||||
9967 | GRVSF | 0 | 0 | |||||||
9968 | GRWAX | 0 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 18.78 | 0 | |
9969 | GRXR | 1500 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 7/16 | 12400 | |
9970 | GRYB | 200 | 18.5000 | 17.0000 | 20.0000 | 0 | ||||
9971 | GRYP | 300 | 17 7/8 | 18 1/8 | 18 1/8 | 17 7/8 | 17 7/8 | 18 1/8 | 900 | |
9972 | GRpA | 100 | 26 1/8 | 25 15/16 | 26 1/8 | 25 15/16 | 2500 | |||
9973 | GSAGX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 16.62 | 0 | |
9974 | GSAI | 0 | 0 | |||||||
9975 | GSAMX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.95 | 0 | |
9976 | GSARX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
9977 | GSAT | 300 | 0.2500 | 0.2500 | 1.5000 | 0 | ||||
9978 | GSB | 100 | 14 | 33 | 34 1/2 | 0 | ||||
9979 | GSBC | 9000 | 23 1/2 | 23 1/4 | 23 1/2 | 23 1/4 | 23 1/4 | 24 1/2 | 14500 | |
9980 | GSBFX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 17.87 | 0 | |
9981 | GSBI | 1500 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/4 | 1500 | |
9982 | GSC | 500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 500 | |||
9983 | GSCAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.16 | 0 | |
9984 | GSCD | 300 | 0.0937 | 0.0625 | 0.1875 | 0 | ||||
9985 | GSCGX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.98 | 0 | |
9986 | GSCIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
9987 | GSCN | 1000 | 9 5/8 | 10 1/8 | 10 1/8 | 9 5/8 | 9 5/8 | 10 | 35000 | |
9988 | GSCQX | 0 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 27.16 | 0 | |
9989 | GSDUX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
9990 | GSECX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | |
9991 | GSEL | 0 | 0 | |||||||
9992 | GSELX | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | |
9993 | GSEM | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
9994 | GSES | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 | 2300 | |
9995 | GSETX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
9996 | GSF | 100 | 8 3/4 | 8 5/8 | 8 3/4 | 8 5/8 | 8 1/2 | 8 7/8 | 400 | |
9997 | GSFAX | 0 | 8.84 | 8.84 | 9.28 | 0 | ||||
9998 | GSFIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
9999 | GSG | 400 | 10 1/8 | 10 | 10 3/8 | 0 | ||||
10000 | GSGIX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 15.06 | 0 | |
10001 | GSGLX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
10002 | GSGOX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.42 | 0 | |
10003 | GSGRX | 0 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 20.39 | 0 | |
10004 | GSI | 2000 | 12 1/16 | 12 1/4 | 12 1/4 | 12 | 119500 | |||
10005 | GSIAX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.60 | 0 | |
10006 | GSIBX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
10007 | GSIFX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 17.90 | 0 | |
10008 | GSIS | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.1250 | 1.3750 | 2000 | |
10009 | GSLC | 100 | 14 1/2 | 14 1/2 | 15 1/2 | 0 | ||||
10010 | GSMCX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
10011 | GSMI | 3000 | 1/4 | 1/4 | 1/4 | 3/16 | 3/16 | 1/4 | 89200 | |
10012 | GSMIX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.19 | 0 | |
10013 | GSMS | 2000 | 26 1/4 | 25 3/4 | 26 1/4 | 25 3/4 | 26 | 26 1/2 | 58900 | |
10014 | GSNX | 2100 | 10 1/4 | 10 3/8 | 10 3/4 | 9 3/4 | 9 3/4 | 10 1/4 | 830400 | |
10015 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
10016 | GSOF | 200 | 8 1/2 | 7 1/2 | 8 1/2 | 7 1/2 | 7 1/2 | 10 1/2 | 1200 | |
10017 | GSP | 300 | 11 3/8 | 11 1/4 | 11 5/8 | 0 | ||||
10018 | GSR | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 200 | |||
10019 | GSS | 0 | 0 | |||||||
10020 | GSS+ | 0 | 0 | |||||||
10021 | GSSMX | 0 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 18.13 | 0 | |
10022 | GSSQX | 0 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 19.79 | 0 | |
10023 | GSSp | 300 | 25 1/2 | 0 | ||||||
10024 | GST | 2000 | 6 | 6 | 6 1/16 | 6 | 6000 | |||
10025 | GSTBX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.60 | 0 | |
10026 | GSTD | 1000 | 1 | 7/8 | 1 | 7/8 | 15/16 | 1 | 147400 | |
10027 | GSTF | 700 | 0.0100 | 0 | ||||||
10028 | GSTGX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
10029 | GSTON | 2800 | 99.5000 | 0 | ||||||
10030 | GSTOO | 300 | 50.6000 | 0 | ||||||
10031 | GSTR | 0 | 0 | |||||||
10032 | GSTRF | 1000 | 37 | 37 | 39 1/2 | 37 | 37 | 39 | 10100 | |
10033 | GSTSN | 100 | 93.0000 | 93.0000 | 93.0000 | 93.0000 | 100 | |||
10034 | GSTSO | 100 | 53.5000 | 0 | ||||||
10035 | GSTTP | 100 | 71.5000 | 0 | ||||||
10036 | GSTTX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
10037 | GSTUM | 1000 | 104.0000 | 0 | ||||||
10038 | GSTUN | 0 | 0 | |||||||
10039 | GSTUP | 200 | 95.5000 | 0 | ||||||
10040 | GSU | 0 | 0 | |||||||
10041 | GSUp | 500 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 500 | |||
10042 | GSUpB | 450 | 51 1/4 | 0 | ||||||
10043 | GSUpD | 100 | 49 | 0 | ||||||
10044 | GSUpE | 1300 | 60 | 60 | 60 | 60 | 1300 | |||
10045 | GSUpG | 150 | 52 5/8 | 0 | ||||||
10046 | GSUpK | 100 | 98 3/4 | 0 | ||||||
10047 | GSX | 300 | 33 | 32 1/4 | 32 3/4 | 0 | ||||
10048 | GT | 200 | 43 1/4 | 43 5/8 | 43 5/8 | 43 1/4 | 43 | 43 5/8 | 400 | |
10049 | GTABX | 0 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0 | |
10050 | GTAGX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 19.19 | 0 | |
10051 | GTAM | 0 | 0 | |||||||
10052 | GTAX | 1000 | 7 | 7 | 7 | 6 7/8 | 6 3/4 | 7 | 8900 | |
10053 | GTAXW | 1000 | 2 1/2 | 2 1/8 | 2 1/2 | 0 | ||||
10054 | GTAZX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
10055 | GTB | 0 | 113.15 | 112.23 | 113.15 | 112.23 | 0 | |||
10056 | GTBR | 3000 | 0.5625 | 0.6250 | 0.6250 | 0.5625 | 0.5625 | 0.6875 | 11200 | |
10057 | GTBX | 200 | 7 7/8 | 8 1/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 1/4 | 33900 | |
10058 | GTCEX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
10059 | GTCFX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
10060 | GTCGX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
10061 | GTCH | 0 | 0 | |||||||
10062 | GTCI | 0 | 0 | |||||||
10063 | GTCIX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | |
10064 | GTCM | 0 | 0 | |||||||
10065 | GTCMX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
10066 | GTCMY | 300 | 6 5/8 | 6 3/4 | 6 13/16 | 6 5/8 | 6 5/8 | 6 11/16 | 40900 | |
10067 | GTCSX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
10068 | GTCXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.02 | 3.11 | 2327 | |
10069 | GTD | 500 | 11 1/4 | 11 1/8 | 11 1/4 | 11 1/8 | 11 1/8 | 11 1/2 | 1000 | |
10070 | GTDXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.30 | 5.40 | 1854 | |
10071 | GTE | 300 | 45 3/4 | 45 7/8 | 46 | 45 1/2 | 45 1/2 | 45 7/8 | 15200 | |
10072 | GTEC | 1000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5000 | 2.2500 | 4400 | |
10073 | GTEH | 0 | 0 | |||||||
10074 | GTEHO | 0 | 0 | |||||||
10075 | GTEHP | 100 | 28.7500 | 0 | ||||||
10076 | GTEIP | 0 | 0 | |||||||
10077 | GTEL | 0 | 0 | |||||||
10078 | GTELM | 100 | 101.0000 | 0 | ||||||
10079 | GTELN | 400 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 15 3/8 | 15 3/4 | 11600 | |
10080 | GTELO | 600 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 5/8 | 600 | |
10081 | GTELP | 700 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 7/8 | 14 1/2 | 700 | |
10082 | GTEMX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 15.39 | 0 | |
10083 | GTEN | 0 | 0 | |||||||
10084 | GTENP | 3000 | 100.8100 | 0 | ||||||
10085 | GTEP | 0 | 0 | |||||||
10086 | GTEPN | 100 | 66.6250 | 0 | ||||||
10087 | GTES | 0 | 0 | |||||||
10088 | GTESI | 0 | 0 | |||||||
10089 | GTESO | 200 | 14.5000 | 0 | ||||||
10090 | GTESP | 200 | 29.8750 | 200 | ||||||
10091 | GTET | 0 | 0 | |||||||
10092 | GTETX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
10093 | GTEXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.88 | 2.93 | 1584 | |
10094 | GTEp | 0 | 0 | |||||||
10095 | GTEpC | 0 | 0 | |||||||
10096 | GTEpY | 6300 | 27 | 27 1/4 | 27 3/8 | 27 | 16800 | |||
10097 | GTEpZ | 2000 | 28 | 27 7/8 | 28 | 27 3/4 | 6400 | |||
10098 | GTF | 100 | 14 | 14 | 14 | 14 | 14 | 14 1/4 | 1300 | |
10099 | GTFBX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
10100 | GTFHX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
10101 | GTFN | 200 | 23 | 23 1/8 | 23 1/8 | 23 | 23 | 23 1/8 | 11100 | |
10102 | GTG | 500 | 1 1/4 | 1 1/8 | 1 1/4 | 0 | ||||
10103 | GTGEX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.33 | 1 | |
10104 | GTGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.47 | 5.61 | 4301 | |
10105 | GTHBX | 0 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0 | |
10106 | GTIBX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0 | |
10107 | GTIIX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
10108 | GTIM | 100 | 1/2 | 1/2 | 1/2 | 1/2 | 15/32 | 1/2 | 100 | |
10109 | GTIMW | 1000 | 1/32 | 1/32 | 3/32 | 0 | ||||
10110 | GTIMZ | 500 | 1/32 | 1/32 | 3/32 | 0 | ||||
10111 | GTIS | 1000 | 11 | 10 | 11 1/2 | 10 | 11 | 11 1/2 | 271300 | |
10112 | GTJBX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
10113 | GTK | 100 | 26 7/8 | 26 5/8 | 26 7/8 | 26 5/8 | 26 1/2 | 27 | 200 | |
10114 | GTL/WS | 0 | 2 1/8 | 2 5/8 | 0 | |||||
10115 | GTLAX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 17.72 | 0 | |
10116 | GTLBX | 0 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | |
10117 | GTLO | 0 | 0 | |||||||
10118 | GTLOF | 0 | 0 | |||||||
10119 | GTMI | 5000 | 0.8437 | 0.8437 | 0.9375 | 0.8437 | 0.8437 | 0.9375 | 12600 | |
10120 | GTMIE | 0 | 0 | |||||||
10121 | GTMIW | 62500 | 0.1250 | 0.1400 | 0.4000 | 0 | ||||
10122 | GTMOX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
10123 | GTMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.67 | 2.73 | 2930 | |
10124 | GTN/WS | 500 | 1 1/2 | 5/8 | 1 5/8 | 0 | ||||
10125 | GTNAX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.20 | 0 | |
10126 | GTNBX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
10127 | GTNG | 3000 | 1.0000 | 0 | ||||||
10128 | GTNHO | 100 | 43.1250 | 0 | ||||||
10129 | GTNHP | 100 | 25.0000 | 0 | ||||||
10130 | GTNR | 5000 | 1 1/16 | 1 1/32 | 1 5/32 | 1 1/32 | 1 1/16 | 1 3/32 | 40500 | |
10131 | GTNRU | 300 | 3 5/8 | 3 7/8 | 5 5/8 | 0 | ||||
10132 | GTNRW | 2000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 5/16 | 2000 | |
10133 | GTNw | 0 | 0 | |||||||
10134 | GTOKF | 0 | 0 | |||||||
10135 | GTOS | 100 | 1 15/16 | 1 15/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 3300 | |
10136 | GTOSQ | 0 | 0 | |||||||
10137 | GTPAX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.55 | 1 | |
10138 | GTPBX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
10139 | GTPMY | 0 | 2.5000 | 3.2000 | 3.4000 | 0 | ||||
10140 | GTPS | 3500 | 14 1/8 | 13 3/4 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/4 | 7600 | |
10141 | GTR | 400 | 8 1/2 | 8 3/8 | 8 1/2 | 8 3/8 | 7 7/8 | 8 3/4 | 700 | |
10142 | GTRE | 700 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.5000 | 700 | |
10143 | GTRN | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 3/4 | 1000 | |
10144 | GTRNW | 12000 | 1 1/8 | 1 1/16 | 1 3/8 | 0 | ||||
10145 | GTRO | 3000 | 3 1/8 | 3 1/8 | 3 3/16 | 3 1/8 | 3 1/8 | 3 1/4 | 24300 | |
10146 | GTS | 0 | 144.99 | 0 | ||||||
10147 | GTSB | 100 | 12.5000 | 0 | ||||||
10148 | GTSGX | 0 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | |
10149 | GTSI | 2000 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 3200 | |
10150 | GTSM | 100 | 2.5000 | 0 | ||||||
10151 | GTSMD | 6000 | 2.5000 | 2.5000 | 3.0000 | 0 | ||||
10152 | GTST | 100 | 6 1/4 | 6 3/16 | 6 1/4 | 6 3/16 | 6 | 6 1/4 | 2100 | |
10153 | GTSTW | 1000 | 2 3/8 | 2 3/8 | 2 1/2 | 2 1/4 | 2 3/8 | 2 1/2 | 45000 | |
10154 | GTSW | 2500 | 0.5625 | 0.5000 | 0.6250 | 10000 | ||||
10155 | GTSWC | 0 | 0 | |||||||
10156 | GTSX | 5000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 5/8 | 5000 | |
10157 | GTSXW | 10000 | 1/2 | 3/8 | 3/4 | 0 | ||||
10158 | GTSXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.19 | 5.32 | 2467 | |
10159 | GTSY | 0 | 0 | |||||||
10160 | GTSYM | 0 | 0 | |||||||
10161 | GTTBX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | |
10162 | GTTCX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.99 | 0 | |
10163 | GTTGF | 20 | 49 | 46 | 52 | 0 | ||||
10164 | GTTI | 0 | 0 | |||||||
10165 | GTTIF | 2000 | 9/16 | 9/16 | 9/16 | 9/16 | 15/32 | 9/16 | 2000 | |
10166 | GTTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.80 | 2.84 | 1898 | |
10167 | GTUI | 1000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
10168 | GTV | 100 | 3 1/4 | 0 | ||||||
10169 | GTVAX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
10170 | GTWBX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | |
10171 | GTWGX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 17.60 | 0 | |
10172 | GTX | 0 | 153.22 | 152.03 | 153.34 | 151.77 | 0 | |||
10173 | GTXXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.61 | 4.71 | 1909 | |
10174 | GTY | 500 | 13 1/2 | 13 3/8 | 14 | 0 | ||||
10175 | GTYB | 0 | 0 | |||||||
10176 | GUAAX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.55 | 0 | |
10177 | GUAR | 2000 | 16 1/2 | 16 | 16 1/2 | 16 | 16 3/8 | 16 5/8 | 140000 | |
10178 | GUBFX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
10179 | GUBGX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 14.28 | 0 | |
10180 | GUC | 100 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 37 5/8 | 37 7/8 | 100 | |
10181 | GUCO | 6000 | 6 3/4 | 6 9/16 | 6 3/4 | 6 9/16 | 6 5/8 | 6 3/4 | 19500 | |
10182 | GUCOW | 700 | 0.0156 | 0 | ||||||
10183 | GUCOZ | 1300 | 0.0156 | 0 | ||||||
10184 | GUCXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.15 | 5.29 | 3531 | |
10185 | GUGIX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.96 | 0 | |
10186 | GUIQX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.49 | 0 | |
10187 | GUL | 1000 | 4 | 4 | 4 | 4 | 1000 | |||
10188 | GULD | 100 | 24 3/8 | 24 5/8 | 24 5/8 | 24 3/8 | 24 3/8 | 24 5/8 | 33100 | |
10189 | GUN | 100 | 5 9/16 | 5 3/8 | 5 3/4 | 0 | ||||
10190 | GUPB | 100 | 14 1/4 | 13 1/2 | 14 1/2 | 0 | ||||
10191 | GUSC | 2500 | 0.0010 | 0 | ||||||
10192 | GUSFX | 0 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0 | |
10193 | GUSH | 200 | 4 5/16 | 4 7/32 | 4 11/32 | 4 7/32 | 4 1/4 | 4 5/16 | 66600 | |
10194 | GUTEX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10.14 | 0 | |
10195 | GV | 3000 | 5/16 | 5/16 | 5/16 | 5/16 | 3000 | |||
10196 | GVEQX | 0 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0 | |
10197 | GVIC | 1500 | 1.3750 | 1.1875 | 1.3750 | 1.1875 | 1.2500 | 1.3750 | 49500 | |
10198 | GVID | 1000 | 19.7500 | 0 | ||||||
10199 | GVIG | 1000 | 0.6250 | 0.3750 | 0.7500 | 0 | ||||
10200 | GVIL | 13200 | 14 3/4 | 16 1/2 | 16 1/2 | 14 1/4 | 14 3/4 | 15 1/8 | 632500 | |
10201 | GVSBX | 0 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0 | |
10202 | GVT | 300 | 8 3/8 | 8 1/4 | 8 3/8 | 0 | ||||
10203 | GVTAX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.97 | 0 | |
10204 | GVTBX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
10205 | GWALY | 1000 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 3 15/16 | 2500 | |
10206 | GWAY | 800 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.7500 | 2000 | |
10207 | GWBC | 2000 | 14 1/4 | 14 1/4 | 15 1/4 | 0 | ||||
10208 | GWF | 7100 | 25 | 24 1/2 | 25 1/8 | 0 | ||||
10209 | GWFp | 500 | 62 5/8 | 63 3/8 | 63 1/2 | 62 5/8 | 5000 | |||
10210 | GWFpA | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1000 | |||
10211 | GWFpT | 100 | 26 1/8 | 26 7/8 | 26 3/8 | 25 7/8 | 21800 | |||
10212 | GWLAF | 0 | 0 | |||||||
10213 | GWLD | 400 | 13/16 | 15/16 | 15/16 | 13/16 | 11/16 | 15/16 | 2800 | |
10214 | GWLDW | 700 | 3/32 | 1/32 | 3/32 | 0 | ||||
10215 | GWOX | 1500 | 25.0000 | 0 | ||||||
10216 | GWRX | 8800 | 15 3/4 | 16 | 16 | 15 | 15 | 15 3/4 | 31800 | |
10217 | GWSH | 0 | 0 | |||||||
10218 | GWSHE | 0 | 0 | |||||||
10219 | GWTI | 400 | 13 1/2 | 13 1/2 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 24000 | |
10220 | GWTR | 0 | 0 | |||||||
10221 | GWTS | 5000 | 0.8437 | 0.8437 | 0.8437 | 0.8437 | 0.8125 | 1.0000 | 5000 | |
10222 | GWW | 100 | 64 | 64 | 64 | 64 | 63 3/4 | 64 1/8 | 300 | |
10223 | GXGXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.85 | 4.97 | 3185 | |
10224 | GXL | 1000 | 2 | 2 | 2 | 2 | 1 13/16 | 2 3/16 | 1800 | |
10225 | GXMXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.82 | 4.94 | 8853 | |
10226 | GXS | 0 | 225.37 | 0 | ||||||
10227 | GXTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.66 | 2.70 | 1524 | |
10228 | GY | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 7/8 | 200 | |
10229 | GYM | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 | 7 3/4 | 600 | |
10230 | GYM.W | 0 | 0 | |||||||
10231 | GYM/WS | 500 | 15/16 | 0 | ||||||
10232 | GYMB | 5000 | 15 | 15 1/8 | 15 1/4 | 14 3/4 | 14 7/8 | 15 1/4 | 329700 | |
10233 | GYMM | 2500 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 15/32 | 2 1/2 | 11500 | |
10234 | GYMMW | 500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 500 | |
10235 | GYNE | 2500 | 8 1/4 | 8 1/8 | 8 1/4 | 8 | 8 1/8 | 8 3/8 | 58600 | |
10236 | GYRO | 100 | 15 | 15 | 15 | 15 | 14 | 15 | 100 | |
10237 | GZEA | 1000 | 3 5/8 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 5100 | |
10238 | GZON | 1000 | 5 1/2 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 5/8 | 28600 | |
10239 | GZTC | 800 | 5 | 5 1/8 | 5 3/8 | 5 | 5 | 5 1/4 | 37700 | |
10240 | H | 100 | 40 3/8 | 40 5/8 | 40 5/8 | 40 1/8 | 40 1/8 | 40 1/2 | 2500 | |
10241 | H.APH | 0 | 0 | |||||||
10242 | H.ARAM | 0 | 0 | |||||||
10243 | H.ARE | 0 | 0 | |||||||
10244 | H.BIRI | 0 | 0 | |||||||
10245 | H.CEP | 0 | 0 | |||||||
10246 | H.CIP | 0 | 0 | |||||||
10247 | H.CKH | 0 | 0 | |||||||
10248 | H.CLP | 0 | 0 | |||||||
10249 | H.CNX | 0 | 0 | |||||||
10250 | H.CPA | 0 | 0 | |||||||
10251 | H.CPP | 0 | 0 | |||||||
10252 | H.CSI | 0 | 0 | |||||||
10253 | H.CTHL | 0 | 0 | |||||||
10254 | H.DH | 0 | 0 | |||||||
10255 | H.EAC | 0 | 0 | |||||||
10256 | H.HAE | 0 | 0 | |||||||
10257 | H.HKL | 0 | 0 | |||||||
10258 | H.HML | 0 | 0 | |||||||
10259 | H.HOH | 0 | 0 | |||||||
10260 | H.HSB | 0 | 0 | |||||||
10261 | H.HUFK | 0 | 0 | |||||||
10262 | H.HUT | 0 | 0 | |||||||
10263 | H.HUW | 0 | 0 | |||||||
10264 | H.IBC | 0 | 0 | |||||||
10265 | H.ITS | 0 | 0 | |||||||
10266 | H.JDS | 0 | 0 | |||||||
10267 | H.JFG | 0 | 0 | |||||||
10268 | H.JMH | 0 | 0 | |||||||
10269 | H.KFK | 0 | 0 | |||||||
10270 | H.LPO | 0 | 0 | |||||||
10271 | H.LSP | 0 | 0 | |||||||
10272 | H.MOI | 0 | 0 | |||||||
10273 | H.MTX | 0 | 0 | |||||||
10274 | H.NAR | 0 | 0 | |||||||
10275 | H.NWD | 0 | 0 | |||||||
10276 | H.OX | 0 | 0 | |||||||
10277 | H.PIN | 0 | 0 | |||||||
10278 | H.PLY | 0 | 0 | |||||||
10279 | H.PSF | 0 | 0 | |||||||
10280 | H.SEM | 0 | 0 | |||||||
10281 | H.SR | 0 | 0 | |||||||
10282 | H.SWP | 0 | 0 | |||||||
10283 | H.TAI | 0 | 0 | |||||||
10284 | H.TEL | 0 | 0 | |||||||
10285 | H.TSI | 0 | 0 | |||||||
10286 | H.USMD | 0 | 0 | |||||||
10287 | H.VSY | 0 | 0 | |||||||
10288 | HA | 800 | 3 1/8 | 2 7/8 | 3 3/16 | 0 | ||||
10289 | HABC | 100 | 14 | 13 | 14 1/4 | 0 | ||||
10290 | HABDX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
10291 | HABE | 1400 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 2400 | |
10292 | HABEE | 0 | 0 | |||||||
10293 | HABK | 1300 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.5000 | 9.1250 | 1300 | |
10294 | HABL | 0 | 0 | |||||||
10295 | HABN | 1900 | 10.1250 | 10.2500 | 10.2500 | 10.1250 | 10.2500 | 10.7500 | 3800 | |
10296 | HACAX | 0 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0 | |
10297 | HACH | 100 | 16 | 16 | 16 | 16 | 16 | 17 1/2 | 100 | |
10298 | HACXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.57 | 5.71 | 1558 | |
10299 | HADPP | 500 | 0.0001 | 0 | ||||||
10300 | HAE | 100 | 17 3/8 | 17 | 17 3/8 | 17 | 17 | 17 3/4 | 600 | |
10301 | HAEN | 60400 | 0.0200 | 0 | ||||||
10302 | HAEX | 2000 | 2.5000 | 2.0000 | 2.5000 | 0 | ||||
10303 | HAF | 3000 | 1 3/16 | 0 | ||||||
10304 | HAFAY | 0 | 0 | |||||||
10305 | HAGWX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | |
10306 | HAHI | 0 | 0 | |||||||
10307 | HAHIU | 0 | 0 | |||||||
10308 | HAHIW | 0 | 0 | |||||||
10309 | HAHN | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/4 | 100 | |
10310 | HAHO | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 13/16 | 2 | 6900 | |
10311 | HAHOL | 7500 | 0.1250 | 0.1562 | 0.9062 | 0 | ||||
10312 | HAI | 1000 | 4 3/4 | 0 | ||||||
10313 | HAIGX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
10314 | HAINX | 0 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0 | |
10315 | HAIR | 80000 | 0.0200 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0225 | 282600 | |
10316 | HAL | 300 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/4 | 47 | 47 3/8 | 300 | |
10317 | HALL | 100 | 15 1/4 | 15 1/4 | 16 | 0 | ||||
10318 | HALO | 5000 | 21 3/4 | 21 1/2 | 22 | 20 1/2 | 21 1/4 | 21 3/4 | 28100 | |
10319 | HALw | 0 | 44 3/8 | 45 5/8 | 0 | |||||
10320 | HAMB | 5000 | 15/16 | 7/8 | 1 | 0 | ||||
10321 | HAMBQ | 700 | 5/8 | 9/16 | 5/8 | 9/16 | 9/16 | 5/8 | 15700 | |
10322 | HAME | 400 | 9.5000 | 10.0000 | 10.0000 | 9.5000 | 9.5000 | 10.2500 | 500 | |
10323 | HAMM | 5000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
10324 | HAMP | 200 | 11 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 30400 | |
10325 | HAMS | 4000 | 11 1/4 | 11 1/4 | 11 3/4 | 0 | ||||
10326 | HAN | 300 | 16 | 16 | 16 | 15 7/8 | 15 3/4 | 16 1/8 | 15100 | |
10327 | HAN.WB | 0 | 0 | |||||||
10328 | HAN/WS/B | 2000 | 3/32 | 3/32 | 1/8 | 0 | ||||
10329 | HAND | 1500 | 5 3/8 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 2500 | |
10330 | HANK | 200 | 0.5000 | 0 | ||||||
10331 | HANLY | 0 | 0 | |||||||
10332 | HANN | 0 | 0 | |||||||
10333 | HANS | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 5/8 | 13/16 | 1000 | |
10334 | HANX | 35000 | 0.0350 | 0.0100 | 0.0400 | 0 | ||||
10335 | HAPY | 400 | 4 | 4 1/64 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 7600 | |
10336 | HAR | 300 | 33 | 32 1/2 | 33 | 0 | ||||
10337 | HARB | 5000 | 25 7/8 | 26 1/2 | 26 1/2 | 25 7/8 | 25 3/4 | 26 1/4 | 25900 | |
10338 | HARC | 15000 | 3 | 3 1/8 | 3 1/8 | 2 15/16 | 2 7/8 | 3 1/8 | 33100 | |
10339 | HARE | 800 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.5000 | 800 | |
10340 | HARG | 1000 | 17 3/16 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 8400 | |
10341 | HARL | 200 | 17 1/2 | 14 3/4 | 17 1/2 | 0 | ||||
10342 | HARR | 0 | 0 | |||||||
10343 | HARS | 500 | 19 1/2 | 19 | 19 1/2 | 19 | 19 | 19 1/2 | 2000 | |
10344 | HART | 1400 | 29 1/2 | 28 3/4 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/2 | 68300 | |
10345 | HARV | 1000 | 11/16 | 9/16 | 11/16 | 9/16 | 11/16 | 7/8 | 5000 | |
10346 | HARXX | 0 | 0.74 | 4.96 | 4.99 | 608 | ||||
10347 | HARY | 500 | 3 1/8 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/8 | 34500 | |
10348 | HAS | 500 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 30 | 500 | |
10349 | HASB | 700 | 3.7500 | 0 | ||||||
10350 | HASC | 0 | 0 | |||||||
10351 | HASDX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
10352 | HASI | 4800 | 0.1250 | 0 | ||||||
10353 | HAT | 100 | 16 1/2 | 0 | ||||||
10354 | HATH | 1000 | 2 7/16 | 2 5/16 | 2 7/16 | 2 5/16 | 2 1/4 | 2 1/2 | 3000 | |
10355 | HAU/WS | 6000 | 1/2 | 3/8 | 3/4 | 0 | ||||
10356 | HAUL | 100 | 8 1/4 | 8 1/4 | 8 7/8 | 0 | ||||
10357 | HAUP | 3000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 | 3 3/8 | 12900 | |
10358 | HAUPW | 1000 | 5/16 | 5/16 | 7/16 | 0 | ||||
10359 | HAUS | 100 | 5 | 5 3/8 | 5 3/8 | 5 | 5 | 5 3/8 | 26600 | |
10360 | HAUYMF | 0 | 0 | |||||||
10361 | HAVA | 100 | 26 7/8 | 26 3/4 | 26 7/8 | 0 | ||||
10362 | HAVAP | 25000 | 27 | 27 | 27 | 27 | 26 1/8 | 27 1/8 | 25000 | |
10363 | HAVEX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
10364 | HAVLX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
10365 | HAVN | 800 | 22 7/8 | 22 7/8 | 23 | 22 5/8 | 22 3/4 | 23 | 47500 | |
10366 | HAVSY | 0 | 0 | |||||||
10367 | HAVT | 2200 | 13 3/8 | 13 1/4 | 13 1/2 | 13 1/8 | 13 1/8 | 13 3/8 | 137500 | |
10368 | HAVTA | 500 | 13 3/4 | 12 3/4 | 13 3/4 | 0 | ||||
10369 | HAWE | 0 | 0 | |||||||
10370 | HAWEL | 600 | 12.3750 | 0 | ||||||
10371 | HAWEM | 200 | 12.1250 | 0 | ||||||
10372 | HAWEN | 500 | 11.8750 | 0 | ||||||
10373 | HAWK | 20000 | 13/64 | 3/16 | 13/64 | 3/16 | 3/16 | 7/32 | 70000 | |
10374 | HAWLN | 100 | 11.6250 | 0 | ||||||
10375 | HAWS | 0 | 0 | |||||||
10376 | HAY | 1000 | 23 | 23 1/8 | 23 1/8 | 23 | 23 1/4 | 23 3/4 | 4000 | |
10377 | HAZC | 0 | 0 | |||||||
10378 | HB | 100 | 32 | 32 | 32 1/8 | 32 | 31 3/4 | 32 1/2 | 400 | |
10379 | HBAC | 0 | 0 | |||||||
10380 | HBAN | 2000 | 22 1/2 | 22 3/4 | 23 | 22 1/2 | 22 1/2 | 22 3/4 | 91500 | |
10381 | HBBI | 1000 | 16 3/4 | 16 1/4 | 17 1/2 | 0 | ||||
10382 | HBBLP | 0 | 0 | |||||||
10383 | HBBWB | 500 | 4.7500 | 0 | ||||||
10384 | HBCC | 0 | 0 | |||||||
10385 | HBCCA | 100 | 16 3/8 | 15 1/4 | 16 3/4 | 0 | ||||
10386 | HBCGX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
10387 | HBCI | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 25 1/4 | 100 | |
10388 | HBCO | 200 | 8 | 8 | 8 3/4 | 8 | 8 | 8 3/4 | 42500 | |
10389 | HBCOF | 0 | 0 | |||||||
10390 | HBCOW | 1000 | 3 15/16 | 3 15/16 | 4 1/16 | 3 13/16 | 3 13/16 | 4 3/8 | 37800 | |
10391 | HBDIX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
10392 | HBEK | 600 | 14.2500 | 17.0000 | 19.0000 | 0 | ||||
10393 | HBENB | 500 | 23 3/4 | 24 | 25 | 23 3/4 | 23 3/4 | 25 | 4400 | |
10394 | HBETAC | 0 | 0 | |||||||
10395 | HBFW | 1000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 5/8 | 14 5/8 | 15 | 39200 | |
10396 | HBGDY | 0 | 4.1484 | 2.7000 | 2.7800 | 0 | ||||
10397 | HBGI | 2000 | 5 11/16 | 5 3/8 | 5 11/16 | 5 3/8 | 5 3/8 | 5 11/16 | 8200 | |
10398 | HBHC | 300 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 36 1/2 | 37 1/2 | 300 | |
10399 | HBI/WS | 500 | 3/32 | 0 | ||||||
10400 | HBII | 8000 | 0.0100 | 0 | ||||||
10401 | HBKS | 800 | 7.0000 | 7.0000 | 7.7500 | 0 | ||||
10402 | HBLC | 2000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2500 | 0.6250 | 2000 | |
10403 | HBNC | 100 | 35.7500 | 0 | ||||||
10404 | HBNK | 100 | 16 | 16 1/2 | 16 1/2 | 15 1/4 | 15 1/4 | 16 | 17300 | |
10405 | HBNKR | 12400 | 1/64 | 1/32 | 1/8 | 0 | ||||
10406 | HBNX | 0 | 0 | |||||||
10407 | HBOC | 3200 | 76 | 76 | 76 1/2 | 74 1/2 | 75 7/8 | 76 | 319500 | |
10408 | HBRK | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 8300 | |
10409 | HBSI | 100 | 39.5000 | 0 | ||||||
10410 | HBT | 200 | 1 3/8 | 1 1/2 | 1 7/8 | 0 | ||||
10411 | HBW | 500 | 6 7/8 | 0 | ||||||
10412 | HBWFV | 0 | 0 | |||||||
10413 | HBZFV | 0 | 0 | |||||||
10414 | HC | 800 | 42 | 41 5/8 | 42 | 41 3/8 | 41 7/8 | 42 3/8 | 10700 | |
10415 | HCAC | 0 | 0 | |||||||
10416 | HCAFX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.91 | 0 | |
10417 | HCAP | 2200 | 1.3750 | 1.5000 | 1.7500 | 0 | ||||
10418 | HCB | 0 | 316.99 | 315.39 | 317.06 | 313.82 | 0 | |||
10419 | HCBK | 900 | 19 | 19 | 19 | 19 | 17 3/4 | 19 | 1700 | |
10420 | HCBKP | 5000 | 14 1/8 | 13 3/4 | 14 1/2 | 0 | ||||
10421 | HCBN | 3100 | 33.0000 | 0 | ||||||
10422 | HCC | 1000 | 40 7/8 | 40 7/8 | 40 7/8 | 40 7/8 | 1000 | |||
10423 | HCCA | 1000 | 1.6875 | 1.5312 | 1.7500 | 1.5000 | 1.5625 | 1.7500 | 52700 | |
10424 | HCCC | 1300 | 48 | 47 3/4 | 48 1/8 | 47 1/4 | 47 5/8 | 48 | 327500 | |
10425 | HCCEX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
10426 | HCCO | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/2 | 600 | |
10427 | HCCOG | 11 | 101 | 100 | 101 | 100 | 100 | 103 | 16 | |
10428 | HCDV | 100 | 4 17/32 | 4 1/2 | 4 3/4 | 0 | ||||
10429 | HCEGX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
10430 | HCH | 1000 | 1 3/4 | 0 | ||||||
10431 | HCIA | 200 | 45 3/4 | 45 1/4 | 45 3/4 | 44 13/16 | 44 3/4 | 45 3/4 | 54700 | |
10432 | HCIEX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
10433 | HCL | 0 | 0 | |||||||
10434 | HCL+ | 0 | 0 | |||||||
10435 | HCLp | 800 | 27 7/8 | 28 | 28 | 27 5/8 | 12700 | |||
10436 | HCLpA | 0 | 0 | |||||||
10437 | HCLpB | 5000 | 26 1/4 | 26 1/4 | 26 3/8 | 26 1/8 | 12300 | |||
10438 | HCME | 14000 | 0.0010 | 0 | ||||||
10439 | HCMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.72 | 2.78 | 3280 | |
10440 | HCN | 400 | 20 1/8 | 20 5/8 | 21 1/8 | 0 | ||||
10441 | HCNp | 0 | 0 | |||||||
10442 | HCO | 1000 | 16 | 0 | ||||||
10443 | HCP | 300 | 34 5/8 | 35 | 35 3/8 | 0 | ||||
10444 | HCP.A | 0 | 0 | |||||||
10445 | HCR | 100 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 35 | 35 5/8 | 100 | |
10446 | HCRC | 500 | 23 1/4 | 23 1/4 | 24 1/4 | 0 | ||||
10447 | HCRCD | 1000 | 22 1/4 | 22 | 23 | 0 | ||||
10448 | HCS | 0 | 324.57 | 0 | ||||||
10449 | HCSG | 1000 | 8 1/4 | 7 5/8 | 8 1/4 | 7 1/2 | 7 3/4 | 8 3/8 | 104800 | |
10450 | HCTL | 0 | 0 | |||||||
10451 | HCTLF | 1300 | 1 | 31/32 | 1 | 31/32 | 15/16 | 1 1/32 | 2600 | |
10452 | HCTV | 0 | 0 | |||||||
10453 | HCTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.89 | 5.02 | 15262 | |
10454 | HCVEX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
10455 | HCW/WS | 1000 | 1/16 | 0 | ||||||
10456 | HCX | 0 | 317.68 | 315.82 | 317.70 | 314.29 | 0 | |||
10457 | HD | 100 | 42 1/2 | 42 1/4 | 42 1/2 | 42 1/8 | 42 3/8 | 42 7/8 | 700 | |
10458 | HDBBF | 0 | 0 | |||||||
10459 | HDBNF | 0 | 0 | |||||||
10460 | HDBWF | 0 | 0 | |||||||
10461 | HDCO | 500 | 21 1/2 | 22 | 22 1/8 | 20 1/4 | 21 | 21 1/2 | 207200 | |
10462 | HDEH | 0 | 0 | |||||||
10463 | HDEI | 2000 | 0.0900 | 0.0800 | 0.1300 | 0 | ||||
10464 | HDG | 3000 | 3 7/8 | 0 | ||||||
10465 | HDI | 300 | 27 1/8 | 27 3/8 | 27 5/8 | 27 | 26 3/4 | 27 1/4 | 13200 | |
10466 | HDIE | 1000 | 2.1250 | 2.1250 | 2.1875 | 2.1250 | 2.1250 | 2.1875 | 43900 | |
10467 | HDIG | 7200 | 0.0100 | 0 | ||||||
10468 | HDIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.97 | 5.09 | 521 | |
10469 | HDL | 100 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 6 | 600 | |
10470 | HDMR | 0 | 0 | |||||||
10471 | HDNG | 1400 | 25 1/4 | 25 1/4 | 26 | 25 1/4 | 25 1/4 | 26 | 19800 | |
10472 | HDNHY | 0 | 0 | |||||||
10473 | HDPMX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.41 | 0 | |
10474 | HDRN | 5000 | 0.6250 | 0.5625 | 0.7500 | 0 | ||||
10475 | HDRR | 200 | 22.5000 | 0 | ||||||
10476 | HDS/WS | 200 | 1/8 | 1/32 | 1/4 | 0 | ||||
10477 | HDSG | 3400 | 0.1875 | 0.0625 | 0.1875 | 0 | ||||
10478 | HDSN | 200 | 11 3/4 | 12 1/2 | 12 1/2 | 11 5/8 | 11 3/4 | 12 1/4 | 23200 | |
10479 | HDSNW | 500 | 11 1/8 | 10 1/4 | 11 1/4 | 0 | ||||
10480 | HDST | 2000 | 0.8750 | 1.0000 | 1.0625 | 0.8750 | 0.8750 | 1.0312 | 29200 | |
10481 | HDSWW | 200 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
10482 | HDSX | 1000 | 5 3/4 | 5 7/8 | 6 | 5 3/4 | 5 1/2 | 5 7/8 | 39900 | |
10483 | HDSXW | 5000 | 1 23/32 | 2 | 2 | 1 11/16 | 1 11/16 | 2 | 14500 | |
10484 | HDSp | 100 | 10 1/4 | 0 | ||||||
10485 | HDTC | 1000 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/4 | 11 1/2 | 11200 | |
10486 | HDVS | 500 | 1 7/8 | 2 | 2 3/8 | 0 | ||||
10487 | HDYN | 500 | 9 1/8 | 9 3/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 31200 | |
10488 | HE | 100 | 39 | 39 1/8 | 39 1/8 | 39 | 39 | 39 3/4 | 600 | |
10489 | HEAL | 10000 | 1/2 | 1/2 | 1/2 | 7/16 | 7/16 | 1/2 | 79700 | |
10490 | HEALU | 3500 | 1.5625 | 1.5000 | 2.5000 | 0 | ||||
10491 | HEAS | 0 | 0 | |||||||
10492 | HEAT | 1200 | 7 5/8 | 8 | 8 | 7 1/2 | 7 1/2 | 8 | 6100 | |
10493 | HEC | 1000 | 1 3/4 | 1 7/16 | 1 3/4 | 0 | ||||
10494 | HECH | 0 | 0 | |||||||
10495 | HECHA | 30000 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 444500 | |
10496 | HECHB | 2000 | 4 3/16 | 4 1/4 | 4 3/8 | 4 3/16 | 4 1/8 | 4 3/8 | 8600 | |
10497 | HECHH | 50 | 46 | 46 | 46 1/2 | 46 | 46 | 46 1/2 | 145 | |
10498 | HECI | 2500 | 15/32 | 15/32 | 9/16 | 0 | ||||
10499 | HEI | 550 | 17 1/2 | 16 3/8 | 17 1/8 | 0 | ||||
10500 | HEID | 0 | 0 | |||||||
10501 | HEIDF | 20000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/2 | 9 7/8 | 78500 | |
10502 | HEII | 1000 | 6 | 6 | 6 | 5 13/16 | 5 3/4 | 6 | 23800 | |
10503 | HELBA | 0 | 0 | |||||||
10504 | HELE | 500 | 19 1/4 | 19 | 19 1/4 | 19 | 19 | 19 3/4 | 4100 | |
10505 | HELI | 0 | 0 | |||||||
10506 | HELO | 700 | 6 3/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 9000 | |
10507 | HELP | 0 | 0 | |||||||
10508 | HELX | 300 | 32 3/4 | 33 1/2 | 33 1/2 | 32 1/4 | 32 3/4 | 33 1/4 | 32900 | |
10509 | HEM | 100 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 1/4 | 11 3/4 | 8500 | |
10510 | HEMA | 5000 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 3/4 | 3 7/8 | 12000 | |
10511 | HEMA' | 0 | 0 | |||||||
10512 | HEMDE | 200 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
10513 | HEMI | 500 | 0.2500 | 0.5000 | 1.1250 | 0 | ||||
10514 | HEMT | 7500 | 9 5/8 | 9 5/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 49000 | |
10515 | HEMX | 0 | 0 | |||||||
10516 | HEMXU | 7200 | 1 15/16 | 1 7/8 | 2 1/4 | 1 13/16 | 1 15/16 | 2 | 310300 | |
10517 | HEOP | 1000 | 9.2500 | 9.1250 | 9.6250 | 0 | ||||
10518 | HEP/Cw | 500 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
10519 | HER | 3000 | 3 1/2 | 1 1/16 | 1 11/16 | 0 | ||||
10520 | HERB | 2500 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 | 10 1/8 | 95000 | |
10521 | HERC | 2000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 1/2 | 1 7/16 | 1 11/16 | 7900 | |
10522 | HERS | 300 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 1/4 | 6600 | |
10523 | HESI | 300 | 0.0550 | 0.0550 | 0.0650 | 0 | ||||
10524 | HET | 100 | 25 1/2 | 25 1/8 | 25 1/2 | 25 1/8 | 25 1/8 | 25 5/8 | 300 | |
10525 | HETC | 0 | 0 | |||||||
10526 | HEVFX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
10527 | HF | 5000 | 7/16 | 7/16 | 7/16 | 7/16 | 1/4 | 9/16 | 6700 | |
10528 | HFBC | 500 | 22.0000 | 0 | ||||||
10529 | HFBS | 100 | 35 | 34 | 36 1/2 | 0 | ||||
10530 | HFCI | 13000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.1250 | 46100 | |
10531 | HFFB | 2000 | 14 1/4 | 13 3/4 | 14 1/2 | 0 | ||||
10532 | HFFC | 1000 | 30 3/4 | 30 1/2 | 31 | 0 | ||||
10533 | HFFCV | 0 | 0 | |||||||
10534 | HFFKJ | 0 | 0 | |||||||
10535 | HFFS | 0 | 0 | |||||||
10536 | HFI | 500 | 17 | 17 | 17 | 17 | 16 3/4 | 17 3/8 | 4500 | |
10537 | HFMD | 500 | 7 3/4 | 7 3/4 | 8 3/4 | 0 | ||||
10538 | HFMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.28 | 3.35 | 1275 | |
10539 | HFNC | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 1/8 | 13 1/4 | 82700 | |
10540 | HFPT | 900 | 2 3/4 | 2 7/8 | 2 7/8 | 2 5/8 | 2 1/2 | 2 3/4 | 31800 | |
10541 | HFS | 100 | 75 5/8 | 75 5/8 | 75 5/8 | 75 5/8 | 75 1/8 | 75 3/4 | 100 | |
10542 | HFSA | 500 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 5/8 | 500 | |
10543 | HFSC | 1000 | 1 1/8 | 15/16 | 1 1/4 | 0 | ||||
10544 | HFSF | 100 | 18 1/4 | 17 | 18 1/4 | 17 | 17 | 18 1/4 | 1100 | |
10545 | HFSI | 0 | 0 | |||||||
10546 | HFSIW | 1000 | 11 1/2 | 0 | ||||||
10547 | HFSR | 0 | 0 | |||||||
10548 | HFUR | 700 | 0.1250 | 0 | ||||||
10549 | HFX | 0 | 429.47 | 428.27 | 429.65 | 424.38 | 0 | |||
10550 | HGA | 3900 | 11 1/4 | 11 1/8 | 11 1/4 | 11 1/8 | 9400 | |||
10551 | HGC | 1000 | 33 5/8 | 0 | ||||||
10552 | HGCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.32 | 5.46 | 309 | |
10553 | HGGBX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 14.10 | 0 | |
10554 | HGGR | 100 | 18 1/4 | 18 5/8 | 18 5/8 | 18 1/4 | 18 1/4 | 18 5/8 | 6800 | |
10555 | HGI | 100 | 23 | 22 1/4 | 22 5/8 | 0 | ||||
10556 | HGIC | 500 | 29 1/2 | 30 | 30 1/4 | 29 1/2 | 29 1/2 | 30 3/4 | 51900 | |
10557 | HGN | 5000 | 2 3/8 | 2 1/8 | 2 7/8 | 0 | ||||
10558 | HGOXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.21 | 5.32 | 14457 | |
10559 | HGR | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 1000 | |||
10560 | HGRC | 0 | 0 | |||||||
10561 | HGSI | 200 | 39 3/4 | 34 | 41 1/4 | 33 | 39 1/4 | 40 | 1000200 | |
10562 | HGVSX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
10563 | HH | 500 | 8 3/8 | 0 | ||||||
10564 | HHC | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/8 | 25 5/8 | 100 | |
10565 | HHCA | 200 | 9 | 8 1/4 | 9 1/2 | 8 1/4 | 8 3/4 | 9 1/4 | 91000 | |
10566 | HHFC | 500 | 12 1/8 | 11 1/2 | 12 1/8 | 11 1/2 | 11 1/2 | 12 1/2 | 800 | |
10567 | HHGP | 400 | 7 3/8 | 7 1/2 | 7 5/8 | 7 3/8 | 7 1/2 | 7 5/8 | 15100 | |
10568 | HHGR | 500 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | ||||
10569 | HHH | 2000 | 11/16 | 0 | ||||||
10570 | HHHL | 1000 | 2.2500 | 0 | ||||||
10571 | HHI | 0 | 0 | |||||||
10572 | HHPK | 5000 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3500 | 27000 | |
10573 | HHPS | 0 | 0 | |||||||
10574 | HHRD | 600 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 2300 | |
10575 | HHS | 100 | 21 1/4 | 21 7/8 | 22 3/8 | 0 | ||||
10576 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | |||||
10577 | HI | 1000 | 55 1/4 | 56 1/2 | 56 1/2 | 55 1/4 | 54 7/8 | 55 3/8 | 1300 | |
10578 | HIAI | 1000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
10579 | HIB | 100 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 10 7/8 | 2700 | |
10580 | HIBG | 0 | 0 | |||||||
10581 | HIBN | 0 | 0 | |||||||
10582 | HIBNY | 1000 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 30100 | |
10583 | HIBUF | 1700 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/8 | 7 1/4 | 7 1/2 | 9400 | |
10584 | HICK | 0 | 0 | |||||||
10585 | HICKA | 1400 | 16 3/4 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/2 | 18 1/4 | 6000 | |
10586 | HICOX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.73 | 0 | |
10587 | HICXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.31 | 5.45 | 5060 | |
10588 | HICw | 0 | 22 3/8 | 23 | 0 | |||||
10589 | HIEQX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.52 | 0 | |
10590 | HIF | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 7/8 | 14 1/2 | 200 | |
10591 | HIFI | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 4 7/8 | 4 7/8 | 5 1/2 | 5700 | |
10592 | HIFS | 2500 | 13 1/2 | 13 7/8 | 13 7/8 | 13 1/2 | 13 1/2 | 14 | 3700 | |
10593 | HIG | 100 | 50 1/8 | 49 3/8 | 50 3/8 | 49 3/8 | 50 | 50 1/2 | 6000 | |
10594 | HIGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.05 | 5.18 | 2332 | |
10595 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | |||||
10596 | HII | 2000 | 7 5/8 | 7 1/4 | 7 5/8 | 0 | ||||
10597 | HIIN | 5000 | 0.0001 | 0 | ||||||
10598 | HIKO | 100 | 0.0500 | 0 | ||||||
10599 | HIL | 0 | 0 | |||||||
10600 | HILI | 500 | 10 | 10 3/4 | 10 3/4 | 10 | 10 | 10 3/4 | 19500 | |
10601 | HILX | 1200 | 0.6250 | 0.2500 | 1.1250 | 0 | ||||
10602 | HIMBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.89 | 0 | |
10603 | HINE | 0 | 0 | |||||||
10604 | HINKY | 0 | 186.0000 | 187.5000 | 0 | |||||
10605 | HIO | 1200 | 10 3/4 | 10 3/4 | 11 1/8 | 0 | ||||
10606 | HIPC | 100 | 4 3/8 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 75800 | |
10607 | HIRE | 0 | 0 | |||||||
10608 | HIRI | 2000 | 5 1/4 | 6 1/4 | 6 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 78300 | |
10609 | HIS | 1000 | 8 | 7 3/4 | 8 1/8 | 0 | ||||
10610 | HISB | 200 | 13.2500 | 14.0000 | 14.0000 | 13.2500 | 13.5000 | 14.1250 | 400 | |
10611 | HISM | 1000 | 0.0156 | 0 | ||||||
10612 | HISS | 1000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 9/16 | 3000 | |
10613 | HISSW | 1600 | 1/32 | 1/32 | 1/8 | 0 | ||||
10614 | HIST | 300 | 3 | 2 3/4 | 3 | 0 | ||||
10615 | HIT | 300 | 101 | 98 5/8 | 99 1/8 | 0 | ||||
10616 | HITI | 5000 | 0.5625 | 0.5625 | 0.7500 | 0 | ||||
10617 | HITK | 200 | 6 5/8 | 7 | 7 1/8 | 6 5/8 | 6 5/8 | 6 7/8 | 18600 | |
10618 | HITN | 0 | 0 | |||||||
10619 | HITQE | 0 | 0 | |||||||
10620 | HITT | 2300 | 1.1875 | 1.0625 | 1.4375 | 0 | ||||
10621 | HITXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 2.78 | 2.84 | 1991 | |
10622 | HIVT | 100 | 15.2500 | 15.0000 | 15.2500 | 15.0000 | 15.0000 | 16.5000 | 200 | |
10623 | HIW | 100 | 28 | 27 5/8 | 28 1/8 | 0 | ||||
10624 | HIWDF | 6000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 6000 | |
10625 | HIpJ | 27000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 27000 | |||
10626 | HIpT | 100 | 26 | 26 | 26 | 26 | 500 | |||
10627 | HIpX | 1000 | 10 1/4 | 0 | ||||||
10628 | HIpZ | 500 | 26 3/4 | 0 | ||||||
10629 | HKC/WS | 500 | 3 | 0 | ||||||
10630 | HKF | 300 | 9 3/4 | 9 1/4 | 9 5/8 | 0 | ||||
10631 | HKHGY | 0 | 0 | |||||||
10632 | HKL | 0 | 21.28 | 21.28 | 21.28 | 21.28 | 0 | |||
10633 | HKM.W | 0 | 0 | |||||||
10634 | HKM/WS | 1000 | 5 1/4 | 0 | ||||||
10635 | HKME | 400 | 0.0070 | 0.0070 | 0.0120 | 0 | ||||
10636 | HKO | 0 | 212.84 | 212.84 | 212.84 | 212.84 | 0 | |||
10637 | HKP/WS | 300 | 3 1/4 | 0 | ||||||
10638 | HKS/WS | 500 | 3 | 0 | ||||||
10639 | HKSBY | 0 | 0 | |||||||
10640 | HKSI | 1000 | 1.5625 | 1.5625 | 2.3750 | 0 | ||||
10641 | HKT | 200 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 5/8 | 19 | 200 | |
10642 | HKX | 0 | 532.10 | 532.10 | 532.10 | 532.10 | 0 | |||
10643 | HL | 200 | 7 3/4 | 7 3/4 | 7 7/8 | 7 3/4 | 7 1/2 | 8 | 1000 | |
10644 | HLA | 400 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | ||||
10645 | HLAN | 100 | 37.5000 | 36.0000 | 37.5000 | 0 | ||||
10646 | HLAVX | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0 | |
10647 | HLBAX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
10648 | HLCXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.97 | 5.09 | 4220 | |
10649 | HLD | 420 | 11 3/4 | 0 | ||||||
10650 | HLDEX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
10651 | HLDLY | 0 | 0 | |||||||
10652 | HLEIX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
10653 | HLF | 0 | 0 | |||||||
10654 | HLFA | 0 | 0 | |||||||
10655 | HLFG | 0 | 0 | |||||||
10656 | HLFpA | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 100 | |||
10657 | HLGAX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
10658 | HLGEX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
10659 | HLGFX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
10660 | HLGLF | 6 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 31 | 31 3/4 | 6 | |
10661 | HLGR | 0 | 0 | |||||||
10662 | HLGRF | 1200 | 8 3/16 | 8 3/16 | 8 3/16 | 8 3/16 | 8 1/8 | 8 3/8 | 1200 | |
10663 | HLGRX | 0 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 21.22 | 0 | |
10664 | HLIEX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | |
10665 | HLIPX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
10666 | HLIT | 1500 | 10 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 5800 | |
10667 | HLK | 6000 | 99 | 0 | ||||||
10668 | HLLVX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
10669 | HLM | 1000 | 1 | 0 | ||||||
10670 | HLMS | 2500 | 7 1/2 | 6 3/4 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 4600 | |
10671 | HLND | 300 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 27 1/2 | 28 1/4 | 300 | |
10672 | HLO | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 1/4 | 600 | |
10673 | HLOA | 7500 | 2 1/4 | 2 5/16 | 2 5/16 | 2 7/32 | 2 7/32 | 2 5/16 | 101200 | |
10674 | HLOAW | 1900 | 11/16 | 5/8 | 13/16 | 0 | ||||
10675 | HLOMX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
10676 | HLPH | 1100 | 19 3/4 | 20 | 20 | 19 | 19 | 19 3/4 | 58300 | |
10677 | HLPXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.44 | 5.59 | 22966 | |
10678 | HLQVX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
10679 | HLR | 0 | 10 1/4 | 10 3/4 | 0 | |||||
10680 | HLRD | 0 | 0 | |||||||
10681 | HLRT | 3000 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
10682 | HLT | 1500 | 69 | 68 1/2 | 69 1/4 | 68 1/2 | 69 | 69 3/4 | 31100 | |
10683 | HLTAX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
10684 | HLTIX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
10685 | HLWC | 0 | 0 | |||||||
10686 | HLXC | 0 | 0 | |||||||
10687 | HLYW | 500 | 7 3/8 | 6 3/4 | 7 3/8 | 6 1/2 | 7 1/8 | 7 3/8 | 594700 | |
10688 | HLpB | 100 | 42 7/8 | 42 7/8 | 42 7/8 | 42 7/8 | 100 | |||
10689 | HM | 1000 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/8 | 18 | 1000 | |
10690 | HMA | 100 | 29 7/8 | 29 7/8 | 29 7/8 | 29 1/2 | 29 1/8 | 29 5/8 | 600 | |
10691 | HMAw | 0 | 21 1/8 | 22 1/8 | 0 | |||||
10692 | HMBAX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
10693 | HMBDX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
10694 | HMC | 200 | 44 1/4 | 42 5/8 | 43 1/4 | 0 | ||||
10695 | HMCI | 400 | 16 5/8 | 16 1/2 | 17 1/4 | 0 | ||||
10696 | HMCXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 2.55 | 2.61 | 1610 | |
10697 | HMDXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.99 | 5.12 | 3988 | |
10698 | HME | 1000 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 1000 | |||
10699 | HMF | 200 | 21 3/8 | 0 | ||||||
10700 | HMFXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 2.62 | 2.59 | 448 | |
10701 | HMG | 100 | 9 1/8 | 0 | ||||||
10702 | HMGBX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
10703 | HMGC | 1000 | 2 11/16 | 2 7/8 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 9000 | |
10704 | HMGN | 2000 | 2 3/4 | 2 11/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 3/4 | 37000 | |
10705 | HMGRX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
10706 | HMGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.84 | 4.96 | 2868 | |
10707 | HMH | 100 | 16 1/8 | 16 3/4 | 17 1/4 | 0 | ||||
10708 | HMIEX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
10709 | HMIGX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
10710 | HMII | 200 | 11 3/4 | 11 1/4 | 12 | 0 | ||||
10711 | HMIS | 1000 | 12 | 11 3/4 | 12 | 11 5/8 | 11 5/8 | 12 | 86200 | |
10712 | HMLA | 15000 | 0.1875 | 0.1250 | 0.6250 | 0 | ||||
10713 | HMLD | 5500 | 0.4375 | 0 | ||||||
10714 | HMLN | 400 | 64.7500 | 0 | ||||||
10715 | HMN | 1000 | 29 5/8 | 0 | ||||||
10716 | HMNF | 15000 | 15 7/16 | 15 1/4 | 15 7/16 | 15 1/4 | 15 1/4 | 15 1/2 | 34500 | |
10717 | HMNRY | 0 | 0 | |||||||
10718 | HMO | 0 | 253.19 | 251.45 | 253.51 | 250.84 | 0 | |||
10719 | HMRI | 2000 | 0.0100 | 0 | ||||||
10720 | HMS | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 5/8 | 500 | |
10721 | HMS.V | 0 | 0 | |||||||
10722 | HMSR | 100 | 14 | 13 3/4 | 14 | 12 1/4 | 13 1/2 | 14 | 511800 | |
10723 | HMST | 200 | 19.0000 | 0 | ||||||
10724 | HMSY | 7000 | 24 3/4 | 23 1/8 | 25 1/2 | 22 3/4 | 24 1/2 | 24 3/4 | 269400 | |
10725 | HMSw | 0 | 6 3/4 | 7 1/4 | 0 | |||||
10726 | HMT/WD | 0 | 0 | |||||||
10727 | HMTX | 20000 | 0.0020 | 0.0020 | 0.0600 | 0 | ||||
10728 | HMTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.70 | 4.81 | 3094 | |
10729 | HMTpA | 0 | 0 | |||||||
10730 | HMTw | 0 | 11 5/8 | 12 1/8 | 0 | |||||
10731 | HMWK | 700 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/2 | 34200 | |
10732 | HMWKU | 1000 | 4 | 2 3/4 | 4 1/2 | 0 | ||||
10733 | HMWKW | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 2 | 1000 | |
10734 | HMX | 100 | 4 3/8 | 4 1/8 | 5 | 0 | ||||
10735 | HMY | 200 | 18 1/8 | 14 7/8 | 15 1/2 | 0 | ||||
10736 | HN | 100 | 26 3/4 | 0 | ||||||
10737 | HNAGX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
10738 | HNBC | 1000 | 27 1/4 | 26 1/2 | 28 1/2 | 0 | ||||
10739 | HNBF | 0 | 0 | |||||||
10740 | HNCS | 300 | 38 | 38 | 39 1/2 | 38 | 38 | 38 1/2 | 81800 | |
10741 | HNFC | 2000 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 22 1/4 | 5200 | |
10742 | HNFN | 0 | 0 | |||||||
10743 | HNFNY | 0 | 0 | |||||||
10744 | HNFSA | 100 | 47.0000 | 42.0000 | 47.0000 | 1500 | ||||
10745 | HNFSB | 0 | 0 | |||||||
10746 | HNH | 200 | 17 1/4 | 16 5/8 | 17 | 0 | ||||
10747 | HNP | 1000 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 | 17 1/2 | 1000 | |
10748 | HNRS | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5312 | 15000 | |
10749 | HNT | 5000 | 11/32 | 9/32 | 1/2 | 0 | ||||
10750 | HNV | 400 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/16 | 1 1/2 | 400 | |
10751 | HNW | 500 | 4 1/2 | 0 | ||||||
10752 | HNZ | 100 | 33 1/8 | 33 1/8 | 33 1/4 | 33 | 32 7/8 | 33 5/8 | 1200 | |
10753 | HNZp | 100 | 409 1/2 | 200 | 450 | 0 | ||||
10754 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | |||||
10755 | HOAM | 200 | 34 1/4 | 35 1/2 | 35 1/2 | 34 1/4 | 34 1/4 | 35 1/2 | 7200 | |
10756 | HOC | 500 | 22 1/2 | 22 1/2 | 23 1/4 | 0 | ||||
10757 | HOCO | 0 | 0 | |||||||
10758 | HOEH | 0 | 0 | |||||||
10759 | HOEHY | 0 | 146.0000 | 146.5000 | 0 | |||||
10760 | HOEN | 300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 300 | |
10761 | HOF | 0 | 0 | |||||||
10762 | HOFC | 1000 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 4.7500 | 2000 | |
10763 | HOFL | 100 | 14 7/8 | 15 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 92700 | |
10764 | HOG | 500 | 11 3/4 | 10 3/8 | 11 | 0 | ||||
10765 | HOGN | 4200 | 11 15/16 | 11 7/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 | 161700 | |
10766 | HOGS | 2000 | 1.5625 | 1.7500 | 2.3750 | 0 | ||||
10767 | HOHI | 14800 | 0.1500 | 0.0625 | 0.1562 | 0 | ||||
10768 | HOIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.88 | 2.95 | 486 | |
10769 | HOL/A | 1300 | 7/8 | 0 | ||||||
10770 | HOLI | 1000 | 10 1/2 | 10 1/4 | 10 1/2 | 0 | ||||
10771 | HOLO | 200 | 4 3/4 | 4 3/4 | 5 1/4 | 0 | ||||
10772 | HOLX | 200 | 47 1/4 | 44 1/2 | 48 1/4 | 43 1/2 | 47 1/4 | 47 1/2 | 269900 | |
10773 | HOM | 100 | 19 7/8 | 19 3/8 | 19 7/8 | 0 | ||||
10774 | HOMC | 0 | 0 | |||||||
10775 | HOME | 0 | 0 | |||||||
10776 | HOMEF | 1500 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 15000 | |
10777 | HOMF | 500 | 25 3/4 | 25 3/4 | 26 1/2 | 25 3/4 | 25 3/4 | 26 3/4 | 6800 | |
10778 | HOMG | 300 | 7/8 | 7/8 | 7/8 | 7/8 | 11/16 | 7/8 | 300 | |
10779 | HOMI | 7500 | 0.5937 | 0.6250 | 0.8437 | 0 | ||||
10780 | HOMM | 100 | 0.0025 | 0 | ||||||
10781 | HOMS | 1000 | 10 | 9 1/2 | 10 | 9 1/2 | 9 3/4 | 10 1/8 | 8900 | |
10782 | HON | 200 | 47 1/4 | 45 5/8 | 47 1/4 | 0 | ||||
10783 | HONGY | 0 | 3.2900 | 3.4200 | 0 | |||||
10784 | HONI | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 | 22 | 22 3/4 | 11700 | |
10785 | HONT | 600 | 61.2500 | 0 | ||||||
10786 | HOO | 2000 | 18 1/4 | 0 | ||||||
10787 | HOOB | 100 | 9.0000 | 9.0000 | 15.0000 | 0 | ||||
10788 | HOOK | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 6900 | |
10789 | HOOP | 1000 | 2 9/16 | 2 3/4 | 2 3/4 | 2 9/16 | 2 1/2 | 2 3/4 | 8400 | |
10790 | HOOPW | 2500 | 1 3/32 | 1 | 1 3/32 | 1 | 1 1/32 | 1 3/32 | 26300 | |
10791 | HOP/WS | 0 | 1 | 1 1/2 | 0 | |||||
10792 | HOPR | 1000 | 1 | 15/16 | 1 1/4 | 0 | ||||
10793 | HOPRP | 5000 | 3 1/2 | 2 5/8 | 3 1/4 | 0 | ||||
10794 | HOPRW | 2300 | 1 | 1 | 1 | 1 | 11/16 | 1 | 2300 | |
10795 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | ||||
10796 | HOPp | 0 | 3 1/2 | 5 1/2 | 0 | |||||
10797 | HORMX | 0 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0 | |
10798 | HORN | 2000 | 0.0010 | 0 | ||||||
10799 | HOSBX | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0 | |
10800 | HOSP | 200 | 6 3/4 | 6 1/2 | 7 1/4 | 0 | ||||
10801 | HOSS | 1000 | 19 3/4 | 19 3/4 | 20 | 19 3/4 | 19 3/4 | 20 | 80800 | |
10802 | HOST | 100 | 7 | 6 5/8 | 7 | 6 1/2 | 6 3/4 | 7 | 32400 | |
10803 | HOT | 5000 | 30 | 30 1/4 | 30 5/8 | 0 | ||||
10804 | HOT.Z | 0 | 0 | |||||||
10805 | HOT/WS/B | 300 | 3/64 | 3/64 | 5/64 | 0 | ||||
10806 | HOTE | 0 | 0 | |||||||
10807 | HOU | 100 | 25 1/8 | 25 3/8 | 25 3/8 | 25 1/8 | 24 7/8 | 25 1/8 | 600 | |
10808 | HOUL | 500 | 6.3750 | 5.3750 | 6.2500 | 0 | ||||
10809 | HOV | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 3/8 | 1000 | |
10810 | HOVB | 200 | 19.0000 | 18.2500 | 19.0000 | 18.2500 | 18.2500 | 19.0000 | 300 | |
10811 | HOVLX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | |
10812 | HOW | 2300 | 24 1/8 | 0 | ||||||
10813 | HOWT | 1000 | 6 7/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 5/8 | 7 1/16 | 8600 | |
10814 | HOWW | 0 | 0 | |||||||
10815 | HOWWY | 0 | 3.0300 | 3.2500 | 0 | |||||
10816 | HOX | 0 | 437.59 | 0 | ||||||
10817 | HP | 200 | 30 1/8 | 27 1/4 | 27 3/4 | 0 | ||||
10818 | HPAP | 0 | 0 | |||||||
10819 | HPBC | 200 | 12 1/2 | 12 1/8 | 12 1/2 | 11 7/8 | 11 3/4 | 12 1/2 | 3200 | |
10820 | HPBVX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
10821 | HPC | 100 | 56 | 56 | 56 | 56 | 55 7/8 | 56 1/8 | 100 | |
10822 | HPDS | 0 | 0 | |||||||
10823 | HPDSF | 0 | 0 | |||||||
10824 | HPE/WS | 0 | 3/4 | 1 1/4 | 0 | |||||
10825 | HPEN | 0 | 0 | |||||||
10826 | HPET | 3300 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
10827 | HPH | 100 | 29 5/8 | 29 7/8 | 30 1/2 | 0 | ||||
10828 | HPI | 2000 | 3/8 | 5/16 | 3/8 | 5/16 | 14300 | |||
10829 | HPIXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.19 | 5.32 | 2796 | |
10830 | HPKW | 0 | 0.0300 | 0.7300 | 0 | |||||
10831 | HPL | 0 | 0 | |||||||
10832 | HPLX | 600 | 7/8 | 7/8 | 7/8 | 7/8 | 13/16 | 7/8 | 600 | |
10833 | HPMR | 800 | 14.0000 | 0 | ||||||
10834 | HPN | 0 | 0 | |||||||
10835 | HPN+ | 0 | 0 | |||||||
10836 | HPNp | 600 | 27 | 0 | ||||||
10837 | HPP | 400 | 9 1/2 | 9 3/16 | 9 1/2 | 9 3/16 | 800 | |||
10838 | HPR | 100 | 3 1/4 | 3 1/4 | 3 3/4 | 0 | ||||
10839 | HPRI | 800 | 35 3/4 | 35 | 37 | 35 | 35 | 37 | 138700 | |
10840 | HPRK | 200 | 10 1/8 | 10 1/4 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/8 | 97000 | |
10841 | HPRKZ | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 3/4 | 100 | |
10842 | HPRS | 100 | 13.0000 | 0 | ||||||
10843 | HPRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.51 | 5.64 | 54867 | |
10844 | HPS | 100 | 25 1/4 | 24 1/8 | 24 1/2 | 0 | ||||
10845 | HPSC | 300 | 4 3/4 | 4 5/8 | 5 1/8 | 0 | ||||
10846 | HPT | 400 | 26 | 25 3/4 | 26 1/8 | 0 | ||||
10847 | HPTF | 2300 | 6.4460 | 6.2500 | 6.7500 | 0 | ||||
10848 | HPW/WS | 1000 | 1/8 | 0 | ||||||
10849 | HPWR | 200 | 9 | 9 | 9 | 9 | 9 | 9 3/4 | 200 | |
10850 | HPX | 500 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | ||||
10851 | HQ | 100 | 30 3/8 | 30 1/2 | 31 1/4 | 0 | ||||
10852 | HQH | 300 | 21 1/4 | 20 3/4 | 21 3/4 | 0 | ||||
10853 | HQL | 2000 | 14 7/8 | 15 1/8 | 15 5/8 | 0 | ||||
10854 | HQOSA | 0 | 0 | |||||||
10855 | HR | 1000 | 22 1/2 | 22 5/8 | 23 | 0 | ||||
10856 | HRB | 100 | 33 3/4 | 33 1/2 | 34 1/4 | 32 1/2 | 33 5/8 | 34 1/8 | 5500 | |
10857 | HRBC | 400 | 18 | 19 1/4 | 19 1/4 | 18 | 18 | 18 3/4 | 28700 | |
10858 | HRBD | 0 | 0 | |||||||
10859 | HRBF | 5000 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 10100 | |
10860 | HRBL | 0 | 0 | |||||||
10861 | HRBN | 0 | 0 | |||||||
10862 | HRBO | 0 | 0 | |||||||
10863 | HRBR | 0 | 0 | |||||||
10864 | HRBT | 0 | 0 | |||||||
10865 | HRC | 1000 | 33 1/8 | 32 3/8 | 33 1/8 | 32 3/8 | 33 | 34 3/8 | 7200 | |
10866 | HRC.I | 0 | 0 | |||||||
10867 | HRCC | 0 | 0 | |||||||
10868 | HRCPX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 15.00 | 10800 | |
10869 | HRCR | 0 | 0 | |||||||
10870 | HRCT | 500 | 5.3750 | 5.5000 | 6.0000 | 5.3750 | 5.3750 | 5.7500 | 23300 | |
10871 | HRCVX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 13.38 | 0 | |
10872 | HRD | 200 | 24 5/8 | 24 5/8 | 25 1/4 | 24 5/8 | 25 1/2 | 25 7/8 | 1100 | |
10873 | HRDF | 0 | 7.0000 | 9.0000 | 0 | |||||
10874 | HRDG | 10000 | 7 1/8 | 7 1/8 | 7 1/8 | 6 5/8 | 6 5/8 | 7 1/8 | 15600 | |
10875 | HRE | 500 | 13 5/8 | 13 1/4 | 14 | 0 | ||||
10876 | HRG | 100 | 13/32 | 1/4 | 5/8 | 0 | ||||
10877 | HRGBX | 0 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | |
10878 | HRGCX | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | |
10879 | HRGP | 10000 | 0.4800 | 0.3750 | 0.7500 | 0 | ||||
10880 | HRGRX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 19.55 | 0 | |
10881 | HRH | 300 | 13 1/4 | 0 | ||||||
10882 | HRI | 700 | 19/32 | 7/16 | 11/16 | 0 | ||||
10883 | HRIDX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.32 | 0 | |
10884 | HRIZ | 100 | 0.0010 | 0 | ||||||
10885 | HRL | 300 | 25 1/4 | 24 3/8 | 24 3/4 | 0 | ||||
10886 | HRLGX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.79 | 0 | |
10887 | HRLY | 500 | 7 5/8 | 7 1/2 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 16100 | |
10888 | HRMI | 1000 | 9 1/2 | 10 1/4 | 10 3/4 | 9 1/2 | 9 1/4 | 9 3/4 | 33400 | |
10889 | HRMN | 4600 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 3/4 | 7000 | |
10890 | HRMY | 2500 | 7/8 | 1 1/8 | 1 1/8 | 7/8 | 11/16 | 1 1/8 | 3000 | |
10891 | HRN | 300 | 1 1/4 | 0 | ||||||
10892 | HRNEX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
10893 | HRP | 200 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/4 | 16 1/4 | 16 5/8 | 700 | |
10894 | HRR | 200 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 7/16 | 200 | |
10895 | HRS | 200 | 54 1/2 | 54 | 54 1/2 | 54 | 54 1/2 | 54 7/8 | 1800 | |
10896 | HRSCX | 0 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 20.44 | 0 | |
10897 | HRSH | 200 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/4 | 11 3/4 | 12 3/4 | 6600 | |
10898 | HRSMX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
10899 | HRSN | 0 | 0 | |||||||
10900 | HRSNF | 17800 | 3 7/8 | 3 1/4 | 3 7/8 | 3 1/4 | 3 5/8 | 3 7/8 | 411900 | |
10901 | HRSTOQ | 0 | 0 | |||||||
10902 | HRT | 1000 | 4 5/8 | 4 1/8 | 4 5/8 | 0 | ||||
10903 | HRTBX | 0 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0 | |
10904 | HRTCX | 0 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0 | |
10905 | HRTD | 0 | 0 | |||||||
10906 | HRTLX | 0 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 23.97 | 20000 | |
10907 | HRTT | 100 | 32 7/8 | 32 1/2 | 32 7/8 | 0 | ||||
10908 | HRTVX | 0 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0 | |
10909 | HRUSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
10910 | HRV | 1000 | 1 | 1/2 | 1 1/8 | 0 | ||||
10911 | HRVA | 9300 | 0.0010 | 0 | ||||||
10912 | HRVIX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
10913 | HRVY | 400 | 6 3/8 | 6 3/8 | 7 | 6 3/8 | 6 3/8 | 7 | 2900 | |
10914 | HRW.A | 0 | 0 | |||||||
10915 | HRWIX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
10916 | HRXL | 3000 | 1.4800 | 1.5312 | 1.5312 | 1.4375 | 1.4687 | 1.5000 | 209800 | |
10917 | HRY | 100 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 100 | |||
10918 | HRYC | 2300 | 3.3750 | 0 | ||||||
10919 | HRZB | 200 | 13 1/4 | 13 1/4 | 14 | 13 1/4 | 13 1/4 | 13 3/4 | 7400 | |
10920 | HRZE | 0 | 0 | |||||||
10921 | HS | 100 | 33 1/4 | 32 7/8 | 33 3/8 | 32 7/8 | 32 3/4 | 33 1/4 | 300 | |
10922 | HSACY | 0 | 0 | |||||||
10923 | HSApA | 5000 | 45 3/4 | 0 | ||||||
10924 | HSB | 200 | 49 1/2 | 49 3/8 | 49 1/2 | 49 3/8 | 49 1/2 | 50 3/8 | 400 | |
10925 | HSBC | 0 | 0 | |||||||
10926 | HSBCF | 0 | 0 | |||||||
10927 | HSBHY | 0 | 0 | |||||||
10928 | HSBK | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 16 1/2 | 200 | |
10929 | HSC | 200 | 59 | 58 1/2 | 59 7/8 | 0 | ||||
10930 | HSCGX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
10931 | HSCT | 0 | 0 | |||||||
10932 | HSDMF | 0 | 0 | |||||||
10933 | HSE | 6100 | 12 11/16 | 0 | ||||||
10934 | HSEAX | 0 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 28.48 | 0 | |
10935 | HSFC | 300 | 56.5000 | 0 | ||||||
10936 | HSG.A | 0 | 0 | |||||||
10937 | HSG.B | 0 | 0 | |||||||
10938 | HSI | 300 | 6 | 4 3/8 | 4 3/4 | 0 | ||||
10939 | HSIC | 300 | 25 1/4 | 24 3/8 | 25 1/4 | 24 3/8 | 24 3/4 | 25 1/4 | 23100 | |
10940 | HSKL | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 3/4 | 7 1/8 | 200 | |
10941 | HSLP | 0 | 0 | |||||||
10942 | HSLPL | 0 | 0 | |||||||
10943 | HSLPN | 600 | 101.0000 | 101.0000 | 101.0000 | 101.0000 | 700 | |||
10944 | HSLPO | 1700 | 98.0000 | 0 | ||||||
10945 | HSLPP | 100 | 54.7500 | 0 | ||||||
10946 | HSLTP | 100 | 99.7500 | 99.7500 | 99.7500 | 99.7500 | 100 | |||
10947 | HSM | 200 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 13 5/8 | 14 | 2000 | |
10948 | HSN | 1000 | 9 1/8 | 8 3/8 | 8 3/4 | 0 | ||||
10949 | HSNR | 500 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 | 5 1/2 | 2000 | |
10950 | HSNT | 0 | 0 | |||||||
10951 | HSPEX | 0 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | |
10952 | HSPGX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 18.09 | 0 | |
10953 | HSR | 1000 | 6 5/8 | 6 1/4 | 6 3/4 | 0 | ||||
10954 | HSS | 100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/2 | 100 | |
10955 | HSSC | 6000 | 13.0000 | 0 | ||||||
10956 | HSST | 0 | 0 | |||||||
10957 | HST | 33600 | 7 3/8 | 0 | ||||||
10958 | HSTGX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
10959 | HSTIF | 0 | 0 | |||||||
10960 | HSTR | 1000 | 19 3/4 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/2 | 20 | 10700 | |
10961 | HSTVX | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 19.42 | 0 | |
10962 | HSVLY | 1000 | 8 3/16 | 8 1/8 | 8 1/4 | 0 | ||||
10963 | HSY | 100 | 66 | 66 1/2 | 66 1/2 | 65 3/8 | 65 7/8 | 66 1/8 | 1700 | |
10964 | HSYG | 0 | 6.5000 | 8.5000 | 0 | |||||
10965 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
10966 | HTA | 1200 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | ||||
10967 | HTAVF | 1200 | 0.2500 | 0 | ||||||
10968 | HTAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.04 | 5.16 | 4009 | |
10969 | HTB | 500 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | ||||
10970 | HTBB | 2000 | 10 1/8 | 10 | 10 3/8 | 9 5/8 | 10 | 10 1/8 | 115500 | |
10971 | HTBBG | 12 | 98 1/4 | 97 1/4 | 98 1/4 | 97 1/4 | 97 3/8 | 98 1/4 | 104 | |
10972 | HTBC | 0 | 0 | |||||||
10973 | HTBK | 0 | 0 | |||||||
10974 | HTC | 1000 | 11 3/4 | 0 | ||||||
10975 | HTCC | 1000 | 11 1/4 | 10 5/8 | 11 1/4 | 0 | ||||
10976 | HTCH | 400 | 39 7/8 | 40 | 40 3/4 | 39 1/4 | 39 3/4 | 40 1/2 | 104400 | |
10977 | HTCO | 800 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 | 31 | 1400 | |
10978 | HTCP | 0 | 0 | |||||||
10979 | HTCXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 3.06 | 3.13 | 2841 | |
10980 | HTCw | 0 | 0 | |||||||
10981 | HTD | 1000 | 5 1/4 | 4 7/8 | 5 1/4 | 0 | ||||
10982 | HTE | 1000 | 3 1/8 | 2 | 3 1/4 | 0 | ||||
10983 | HTEC | 100 | 1 15/16 | 1 7/8 | 1 15/16 | 1 7/8 | 1 7/8 | 1 15/16 | 4500 | |
10984 | HTEK | 1000 | 2.5000 | 2.3125 | 2.5000 | 2.3125 | 2.2500 | 2.4375 | 4000 | |
10985 | HTEL | 200 | 3 1/8 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 7000 | |
10986 | HTEXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.09 | 3.16 | 5051 | |
10987 | HTG | 100 | 27 5/8 | 28 1/8 | 28 3/4 | 0 | ||||
10988 | HTHA | 0 | 0 | |||||||
10989 | HTHN | 2000 | 4.3200 | 4.0000 | 5.5000 | 0 | ||||
10990 | HTHR | 500 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/8 | 4 7/8 | 5 1/4 | 3500 | |
10991 | HTIXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.96 | 5.06 | 968 | |
10992 | HTK | 0 | 0 | |||||||
10993 | HTL | 900 | 8 7/8 | 0 | ||||||
10994 | HTLD | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 3/4 | 58300 | |
10995 | HTN | 800 | 41 3/4 | 40 5/8 | 41 3/8 | 0 | ||||
10996 | HTNZ | 15000 | 0.0800 | 0.1000 | 0.1200 | 0.0800 | 0.0800 | 0.1100 | 385000 | |
10997 | HTO | 4000 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
10998 | HTOXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.05 | 3.11 | 5719 | |
10999 | HTPI | 0 | 0 | |||||||
11000 | HTR | 1000 | 9 1/8 | 9 | 9 1/4 | 0 | ||||
11001 | HTRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.32 | 5.44 | 30960 | |
11002 | HTSF | 700 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8750 | 700 | |
11003 | HTST | 0 | 0 | |||||||
11004 | HTSXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.72 | 4.82 | 13836 | |
11005 | HTT | 2000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 6 3/4 | 2000 | |
11006 | HTWN | 100 | 12 3/4 | 13 | 13 | 12 3/4 | 13 | 14 1/4 | 600 | |
11007 | HTXA | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 700 | |
11008 | HTZR | 13500 | 0.1000 | 0 | ||||||
11009 | HUAH | 0 | 0 | |||||||
11010 | HUB/A | 100 | 62 1/2 | 0 | ||||||
11011 | HUB/B | 500 | 65 5/8 | 0 | ||||||
11012 | HUBA | 0 | 0 | |||||||
11013 | HUBB | 0 | 0 | |||||||
11014 | HUBC | 300 | 21 3/8 | 21 3/8 | 21 5/8 | 21 3/8 | 21 3/8 | 21 5/8 | 12300 | |
11015 | HUBX | 0 | 0 | |||||||
11016 | HUF | 5200 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 1/2 | 11 | 5200 | |
11017 | HUFK | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
11018 | HUG | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 200 | |||
11019 | HUGO | 1900 | 8 7/8 | 8 1/2 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 3000 | |
11020 | HUGTS | 1100 | 7.5000 | 7.5000 | 8.0000 | 0 | ||||
11021 | HULAX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.09 | 0 | |
11022 | HUM | 200 | 27 3/4 | 27 3/8 | 27 7/8 | 27 1/4 | 27 5/8 | 27 7/8 | 3100 | |
11023 | HUMC | 0 | 0 | |||||||
11024 | HUMCF | 1000 | 33 1/2 | 36 1/2 | 36 1/2 | 33 1/2 | 33 1/2 | 34 | 448500 | |
11025 | HUMM | 0 | 0 | |||||||
11026 | HUMP | 2000 | 8 1/8 | 8 5/8 | 8 5/8 | 8 1/8 | 8 | 8 3/4 | 5800 | |
11027 | HUN | 100 | 16 7/8 | 16 1/2 | 17 1/4 | 0 | ||||
11028 | HUNB | 0 | 0 | |||||||
11029 | HUNE | 5000 | 0.0500 | 0.0001 | 0.0500 | 0 | ||||
11030 | HUNF | 10000 | 0.0150 | 0.0100 | 0.5000 | 0 | ||||
11031 | HUNM | 2000 | 2.5000 | 0 | ||||||
11032 | HURC | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 | 700 | |
11033 | HURI | 10000 | 3/4 | 23/32 | 3/4 | 21/32 | 5/8 | 11/16 | 147400 | |
11034 | HUSGX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
11035 | HUTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.79 | 4.88 | 15708 | |
11036 | HUVL | 0 | 0 | |||||||
11037 | HUWH | 0 | 0 | |||||||
11038 | HUWHY | 0 | 0 | |||||||
11039 | HVCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.11 | 5.25 | 15338 | |
11040 | HVEF | 200 | 25 1/4 | 25 1/4 | 28 1/4 | 0 | ||||
11041 | HVFD | 2500 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 14 3/4 | 5000 | |
11042 | HVGO | 1000 | 1 3/32 | 1 1/32 | 1 7/32 | 1 1/64 | 1 | 1 7/32 | 116200 | |
11043 | HVGXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.07 | 5.22 | 15865 | |
11044 | HVIS | 0 | 0 | |||||||
11045 | HVNA | 0 | 0 | |||||||
11046 | HVNXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.70 | 2.77 | 3012 | |
11047 | HVSC | 0 | 0 | |||||||
11048 | HVSF | 500 | 13.3750 | 13.2500 | 13.3750 | 12.6875 | 13.0000 | 13.3750 | 25700 | |
11049 | HVST | 100000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
11050 | HVTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.86 | 2.89 | 3565 | |
11051 | HVY | 100 | 16 | 18 | 18 3/4 | 0 | ||||
11052 | HWAI | 400 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.7500 | 400 | |
11053 | HWBAX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | |
11054 | HWBFX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
11055 | HWCC | 700 | 4 1/4 | 4 1/2 | 4 1/2 | 4 | 4 | 4 1/2 | 28400 | |
11056 | HWEC | 200 | 10 | 8 | 12 | 0 | ||||
11057 | HWEQX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | |
11058 | HWG | 100 | 9 5/8 | 9 7/8 | 9 7/8 | 9 5/8 | 500 | |||
11059 | HWINX | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | |
11060 | HWK | 100 | 8 1/16 | 0 | ||||||
11061 | HWKB | 100 | 26 7/8 | 26 1/2 | 26 7/8 | 0 | ||||
11062 | HWKN | 1000 | 8 1/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 1500 | |
11063 | HWL | 300 | 14 | 0 | ||||||
11064 | HWLDX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
11065 | HWLL | 0 | 0 | |||||||
11066 | HWLLP | 100 | 48 | 48 | 50 | 0 | ||||
11067 | HWNB | 200 | 32.5000 | 0 | ||||||
11068 | HWNC | 0 | 0 | |||||||
11069 | HWOG | 0 | 0 | |||||||
11070 | HWP | 300 | 75 1/4 | 77 1/8 | 78 1/4 | 73 3/4 | 75 | 75 1/2 | 15100 | |
11071 | HWPH | 1300 | 0.1250 | 0 | ||||||
11072 | HWPW | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
11073 | HWPX | 0 | 0 | |||||||
11074 | HWSCX | 0 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | |
11075 | HWTRX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | |
11076 | HWY | 700 | 1/2 | 9/32 | 19/32 | 0 | ||||
11077 | HWYM | 200 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 11700 | |
11078 | HX | 100 | 6 3/4 | 0 | ||||||
11079 | HXA | 0 | 318.02 | 316.43 | 318.02 | 314.75 | 0 | |||
11080 | HXBM | 600 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 1.0000 | 2.3750 | 2600 | |
11081 | HXC/WS | 1800 | 1 1/4 | 0 | ||||||
11082 | HXL | 200 | 10 1/2 | 10 7/8 | 11 3/8 | 0 | ||||
11083 | HXL.RV | 0 | 0 | |||||||
11084 | HXLGQ | 10 | 87 | 83 1/2 | 90 | 0 | ||||
11085 | HXLwr | 0 | 0 | |||||||
11086 | HXP/WS | 500 | 1 1/4 | 0 | ||||||
11087 | HYAL | 0 | 0 | |||||||
11088 | HYALF | 1500 | 10 3/4 | 10 3/4 | 10 7/8 | 10 1/2 | 10 1/2 | 10 3/4 | 50800 | |
11089 | HYB/WS/Rw | 0 | 0 | |||||||
11090 | HYBD | 200 | 5 | 4 3/4 | 5 | 4 5/8 | 4 3/4 | 5 1/8 | 17700 | |
11091 | HYBDW | 100 | 1/4 | 1/4 | 3/8 | 0 | ||||
11092 | HYBN | 0 | 0 | |||||||
11093 | HYCP | 1000 | 0.0312 | 0 | ||||||
11094 | HYDEA | 800 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 1/4 | 1500 | |
11095 | HYDEB | 2100 | 3 3/4 | 3 1/2 | 4 1/4 | 0 | ||||
11096 | HYDI | 3000 | 0.0937 | 0.0937 | 0.2812 | 0 | ||||
11097 | HYGMY | 0 | 8.7500 | 10.1250 | 10.3750 | 0 | ||||
11098 | HYGN | 500 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.4375 | 0.6875 | 500 | |
11099 | HYI | 700 | 7 3/4 | 7 3/4 | 7 7/8 | 7 3/4 | 7 5/8 | 8 | 2800 | |
11100 | HYMX | 300 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
11101 | HYMXW | 25000 | 0.0050 | 0 | ||||||
11102 | HYP | 700 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
11103 | HYPR | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/4 | 1200 | |
11104 | HYPX | 0 | 0 | |||||||
11105 | HYSN | 0 | 0 | |||||||
11106 | HYSNY | 0 | 0 | |||||||
11107 | HYSW | 1000 | 19 1/2 | 19 3/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 7400 | |
11108 | HYU | 100 | 1/64 | 0 | ||||||
11109 | HZFS | 1000 | 14 1/2 | 14 1/2 | 15 1/4 | 0 | ||||
11110 | HZRCZ | 500 | 0.7500 | 0 | ||||||
11111 | HZWV | 2000 | 41 1/2 | 42 | 42 3/4 | 40 | 40 | 42 1/2 | 6600 | |
11112 | HpA | 900 | 37 | 0 | ||||||
11113 | Hw | 0 | 0 | |||||||
11114 | I | 100 | 130 1/8 | 134 5/8 | 136 3/4 | 0 | ||||
11115 | I.ACB | 0 | 0 | |||||||
11116 | I.AGI | 0 | 0 | |||||||
11117 | I.AIN | 0 | 0 | |||||||
11118 | I.ALE | 0 | 0 | |||||||
11119 | I.ALI | 0 | 0 | |||||||
11120 | I.API | 0 | 0 | |||||||
11121 | I.ASG | 0 | 0 | |||||||
11122 | I.BAN | 0 | 0 | |||||||
11123 | I.BEN | 0 | 0 | |||||||
11124 | I.CIT | 0 | 0 | |||||||
11125 | I.COC | 0 | 0 | |||||||
11126 | I.CRF | 0 | 0 | |||||||
11127 | I.CRO | 0 | 0 | |||||||
11128 | I.DAL | 0 | 0 | |||||||
11129 | I.ECH | 0 | 0 | |||||||
11130 | I.EDS | 0 | 0 | |||||||
11131 | I.EFI | 0 | 0 | |||||||
11132 | I.ELS | 0 | 0 | |||||||
11133 | I.ENE | 0 | 0 | |||||||
11134 | I.ENI | 0 | 0 | |||||||
11135 | I.FCT | 0 | 0 | |||||||
11136 | I.FFI | 0 | 0 | |||||||
11137 | I.FIT | 0 | 0 | |||||||
11138 | I.FNV | 0 | 0 | |||||||
11139 | I.GEM | 0 | 0 | |||||||
11140 | I.GFR | 0 | 0 | |||||||
11141 | I.IFI | 0 | 0 | |||||||
11142 | I.IFR | 0 | 0 | |||||||
11143 | I.IMI | 0 | 0 | |||||||
11144 | I.IRI | 0 | 0 | |||||||
11145 | I.ITG | 0 | 0 | |||||||
11146 | I.LAI | 0 | 0 | |||||||
11147 | I.MDB | 0 | 0 | |||||||
11148 | I.MEC | 0 | 0 | |||||||
11149 | I.MNT | 0 | 0 | |||||||
11150 | I.MPS | 0 | 0 | |||||||
11151 | I.OLV | 0 | 0 | |||||||
11152 | I.OPI | 0 | 0 | |||||||
11153 | I.PFS | 0 | 0 | |||||||
11154 | I.SGS | 0 | 0 | |||||||
11155 | I.SME | 0 | 0 | |||||||
11156 | I.STT | 0 | 0 | |||||||
11157 | I.TLI | 0 | 0 | |||||||
11158 | I.TRE | 0 | 0 | |||||||
11159 | IAA | 0 | 153.42 | 151.39 | 154.61 | 151.39 | 0 | |||
11160 | IAAC | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 3 | 500 | |
11161 | IAACW | 1000 | 1/32 | 1/32 | 1/8 | 0 | ||||
11162 | IAAI | 9500 | 9 1/4 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/4 | 9 1/2 | 31300 | |
11163 | IAAP | 0 | 0 | |||||||
11164 | IAAPF | 100 | 6 3/64 | 5 3/4 | 6 1/4 | 0 | ||||
11165 | IAAPX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
11166 | IAAXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.83 | 4.95 | 480 | |
11167 | IABDX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
11168 | IABLX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
11169 | IABS | 0 | 0 | |||||||
11170 | IABSF | 200 | 1 1/8 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 26200 | |
11171 | IAC | 1300 | 19 3/8 | 19 1/4 | 19 3/4 | 0 | ||||
11172 | IACC | 1000 | 0.0625 | 0.0010 | 0.3125 | 0 | ||||
11173 | IACI | 1000 | 10 3/8 | 10 | 11 | 0 | ||||
11174 | IACM | 5000 | 0.8750 | 0.5625 | 0.9375 | 0 | ||||
11175 | IACQ | 6400 | 9.1875 | 9.0000 | 9.1875 | 9.0000 | 8.8750 | 9.1875 | 15300 | |
11176 | IACQU | 1000 | 9.3750 | 9.3750 | 9.3750 | 9.3750 | 9.3750 | 10.0000 | 7500 | |
11177 | IACQW | 12000 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
11178 | IACQZ | 200 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7500 | 5.0000 | 200 | |
11179 | IACT | 2000 | 0.7500 | 0.8125 | 0.8125 | 0.6250 | 0.6250 | 0.7500 | 53500 | |
11180 | IACTW | 1200 | 0.0100 | 0 | ||||||
11181 | IAD | 500 | 25 | 24 7/8 | 25 | 24 7/8 | 24 3/4 | 25 1/8 | 600 | |
11182 | IADp | 100 | 32 1/4 | 32 | 32 3/4 | 0 | ||||
11183 | IAECX | 0 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0 | |
11184 | IAEGX | 0 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | |
11185 | IAF | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 13/16 | 9 1/8 | 500 | |
11186 | IAFCX | 0 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 0 | |
11187 | IAGAX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 15.06 | 0 | |
11188 | IAGRX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
11189 | IAGVX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
11190 | IAGXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.81 | 4.60 | 492 | |
11191 | IAHMD | 1000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.0625 | 1000 | |
11192 | IAIBX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
11193 | IAIC | 1000 | 4.0000 | 0 | ||||||
11194 | IAICX | 0 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0 | |
11195 | IAINX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
11196 | IAIR | 0 | 0 | |||||||
11197 | IAIXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 5.07 | 5.20 | 299 | |
11198 | IAL | 200 | 25 7/8 | 0 | ||||||
11199 | IAMCX | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | |
11200 | IAMFX | 0 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0 | |
11201 | IAPXX | 0 | 0 | |||||||
11202 | IARGX | 0 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0 | |
11203 | IART | 6100 | 8 1/2 | 8 1/4 | 8 1/2 | 7 1/2 | 8 | 8 1/2 | 28100 | |
11204 | IARVX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
11205 | IASG | 200 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
11206 | IASKX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | |
11207 | IAT | 400 | 4 7/8 | 4 7/8 | 5 3/8 | 0 | ||||
11208 | IATM | 0 | 0 | |||||||
11209 | IATN | 32 | 100.0000 | 0 | ||||||
11210 | IATP | 100 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 100 | |||
11211 | IATV | 2000 | 5 | 5 | 5 1/16 | 4 13/16 | 4 15/16 | 5 1/16 | 230700 | |
11212 | IAUS | 400 | 15.5000 | 16.5000 | 16.5000 | 14.0000 | 12.5000 | 16.5000 | 2000 | |
11213 | IBAH | 5000 | 6 5/8 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 192100 | |
11214 | IBAN | 1000 | 24 5/8 | 24 3/4 | 25 | 24 1/2 | 24 1/2 | 25 | 16200 | |
11215 | IBC | 200 | 22 7/8 | 20 7/8 | 21 3/8 | 0 | ||||
11216 | IBCO | 1700 | 0.0010 | 0 | ||||||
11217 | IBCP | 300 | 26 5/8 | 27 | 27 | 26 1/2 | 26 1/2 | 27 | 2000 | |
11218 | IBCYX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0 | |
11219 | IBDSX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
11220 | IBET | 4000 | 1 7/16 | 1 5/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 7300 | |
11221 | IBETW | 500 | 7/32 | 7/32 | 5/16 | 0 | ||||
11222 | IBEV | 3500 | 0.1000 | 0.0400 | 0.1000 | 0 | ||||
11223 | IBEVC | 0 | 0 | |||||||
11224 | IBEVU | 3000 | 0.0625 | 0 | ||||||
11225 | IBEVW | 5000 | 0.0800 | 0 | ||||||
11226 | IBF | 100 | 8 3/8 | 8 5/16 | 8 5/8 | 0 | ||||
11227 | IBFA | 0 | 0 | |||||||
11228 | IBI | 200 | 13 7/8 | 13 3/4 | 13 7/8 | 13 3/4 | 14 | 14 1/8 | 400 | |
11229 | IBICA | 1000 | 0.0001 | 0 | ||||||
11230 | IBIN | 300 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 4700 | |
11231 | IBIS | 2500 | 6 | 6 1/2 | 6 7/8 | 5 13/16 | 6 | 6 1/4 | 60900 | |
11232 | IBISW | 2000 | 2 1/4 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/4 | 2 7/16 | 15400 | |
11233 | IBK | 500 | 10 3/4 | 0 | ||||||
11234 | IBLUX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.66 | 0 | |
11235 | IBM | 1000 | 95 7/8 | 90 3/4 | 96 | 90 5/8 | 95 3/4 | 96 1/4 | 25500 | |
11236 | IBMC | 0 | 0 | |||||||
11237 | IBMF | 0 | 0 | |||||||
11238 | IBMG | 0 | 0 | |||||||
11239 | IBMH | 0 | 0 | |||||||
11240 | IBMI | 0 | 0 | |||||||
11241 | IBMK | 0 | 0 | |||||||
11242 | IBML | 0 | 0 | |||||||
11243 | IBMM | 0 | 0 | |||||||
11244 | IBMN | 0 | 0 | |||||||
11245 | IBMO | 0 | 0 | |||||||
11246 | IBMR | 0 | 0 | |||||||
11247 | IBMS | 0 | 0 | |||||||
11248 | IBMT | 0 | 0 | |||||||
11249 | IBMU | 0 | 0 | |||||||
11250 | IBMW | 0 | 0 | |||||||
11251 | IBMZ | 0 | 0 | |||||||
11252 | IBMpA | 100 | 26 5/8 | 26 3/4 | 26 3/4 | 26 5/8 | 26 3/8 | 27 | 200 | |
11253 | IBNC | 2000 | 41.0000 | 40.0000 | 44.0000 | 6400 | ||||
11254 | IBNJ | 1500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 14 1/2 | 1500 | |
11255 | IBNJP | 1000 | 15 3/4 | 15 | 17 | 0 | ||||
11256 | IBNL | 1000 | 3.0000 | 2.1250 | 3.1250 | 0 | ||||
11257 | IBOA | 300 | 0.1750 | 0.1875 | 0.3750 | 0 | ||||
11258 | IBP | 200 | 46 3/8 | 46 5/8 | 46 5/8 | 46 3/8 | 46 1/4 | 46 3/4 | 1000 | |
11259 | IBPw | 0 | 23 1/2 | 24 1/2 | 0 | |||||
11260 | IBRM | 10000 | 13/32 | 11/32 | 13/32 | 0 | ||||
11261 | IBRN | 0 | 0 | |||||||
11262 | IBRNO | 0 | 0 | |||||||
11263 | IBS/WS | 0 | 2 3/4 | 3 1/4 | 0 | |||||
11264 | IBSC | 2000 | 0.0450 | 0.0450 | 0.0600 | 0 | ||||
11265 | IBSD | 0 | 0 | |||||||
11266 | IBSDF | 600 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/4 | 2700 | |
11267 | IBSF | 800 | 14 3/4 | 15 | 15 | 14 3/4 | 14 3/4 | 14 7/8 | 173500 | |
11268 | IBSI | 0 | 0 | |||||||
11269 | IBT.A | 0 | 0 | |||||||
11270 | IBT.B | 0 | 0 | |||||||
11271 | IBTB | 900 | 35.5000 | 0 | ||||||
11272 | IC | 1000 | 36 1/4 | 37 | 37 | 36 1/4 | 35 3/4 | 36 | 1200 | |
11273 | ICA | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 12 7/8 | 200 | |
11274 | ICAC | 0 | 0 | |||||||
11275 | ICAEX | 0 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | |
11276 | ICAG | 2500 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
11277 | ICALX | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.63 | 0 | |
11278 | ICAM | 0 | 0 | |||||||
11279 | ICAMF | 0 | 0 | |||||||
11280 | ICAPX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.89 | 0 | |
11281 | ICAR | 400 | 10 1/4 | 10 5/16 | 10 3/8 | 10 1/4 | 10 1/4 | 11 1/8 | 33700 | |
11282 | ICAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.35 | 5.50 | 2661 | |
11283 | ICB | 300 | 16 5/8 | 16 1/2 | 16 5/8 | 16 1/2 | 5000 | |||
11284 | ICBK | 200 | 30 3/16 | 30 | 30 1/4 | 0 | ||||
11285 | ICCA | 30000 | 1.8750 | 1.9375 | 2.0000 | 1.8750 | 1.8750 | 2.0625 | 73000 | |
11286 | ICCC | 1000 | 2 9/16 | 2 1/4 | 2 9/16 | 2 1/4 | 2 1/4 | 2 9/16 | 1700 | |
11287 | ICCXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.91 | 5.02 | 8394 | |
11288 | ICDEX | 0 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0 | |
11289 | ICEC | 0 | 0 | |||||||
11290 | ICEL | 500 | 17 | 17 | 17 | 17 | 16 1/4 | 17 | 1300 | |
11291 | ICESX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
11292 | ICF | 300 | 3 3/4 | 3 5/8 | 4 | 0 | ||||
11293 | ICGI | 3400 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
11294 | ICGIW | 3700 | 0.0100 | 0 | ||||||
11295 | ICGN | 300 | 10 3/4 | 10 7/8 | 11 | 10 3/4 | 10 3/4 | 11 | 93800 | |
11296 | ICH | 0 | 0 | |||||||
11297 | ICHD | 300 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0425 | 600 | |
11298 | ICHDP | 5000 | 0.4375 | 0.5000 | 0.6250 | 0.4375 | 0.4375 | 0.5625 | 27700 | |
11299 | ICHIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.03 | 0 | |
11300 | ICHNF | 0 | 0 | |||||||
11301 | ICI | 100 | 49 5/8 | 50 1/8 | 50 1/2 | 0 | ||||
11302 | ICII | 1000 | 20 3/4 | 20 3/4 | 21 1/4 | 20 3/4 | 20 1/2 | 21 1/4 | 23000 | |
11303 | ICIS | 200 | 21/32 | 21/32 | 21/32 | 21/32 | 21/32 | 13/16 | 300 | |
11304 | ICIT | 1000 | 6.0000 | 0 | ||||||
11305 | ICIX | 1000 | 15 1/2 | 15 3/8 | 15 1/2 | 15 1/8 | 15 1/8 | 15 1/2 | 9500 | |
11306 | ICL | 100 | 3 3/4 | 3 3/8 | 3 3/4 | 0 | ||||
11307 | ICLCQ | 0 | 0 | |||||||
11308 | ICM | 100 | 6 5/8 | 0 | ||||||
11309 | ICN | 200 | 17 1/8 | 17 1/2 | 17 1/2 | 17 | 16 7/8 | 17 1/4 | 3400 | |
11310 | ICNI | 200 | 2 5/16 | 2 3/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 10200 | |
11311 | ICNT | 500 | 5 1/8 | 4 3/4 | 5 1/8 | 4 5/8 | 4 7/8 | 5 1/8 | 112700 | |
11312 | ICOA | 200 | 0.0800 | 0.1250 | 0.2500 | 0 | ||||
11313 | ICOC | 600 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 8300 | |
11314 | ICOCZ | 1200 | 21 1/8 | 20 1/4 | 21 1/8 | 0 | ||||
11315 | ICOM | 0 | 0 | |||||||
11316 | ICOMF | 600 | 4 15/16 | 5 | 5 1/16 | 4 7/8 | 4 15/16 | 5 1/8 | 33000 | |
11317 | ICOS | 100 | 7 1/4 | 7 | 7 1/4 | 6 7/8 | 7 | 7 1/4 | 80200 | |
11318 | ICOT | 3800 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | ||||
11319 | ICPGX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.19 | 0 | |
11320 | ICPHX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.79 | 0 | |
11321 | ICRBX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | |
11322 | ICRE | 0 | 0 | |||||||
11323 | ICRY | 1000 | 1.8750 | 1.7500 | 2.2500 | 0 | ||||
11324 | ICS | 2500 | 10 3/4 | 13 | 13 1/4 | 0 | ||||
11325 | ICSCX | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | |
11326 | ICST | 200 | 9 3/4 | 9 5/8 | 10 | 9 1/4 | 9 3/4 | 10 | 94600 | |
11327 | ICSV | 1500 | 0.9687 | 0.7500 | 1.0000 | 0 | ||||
11328 | ICSXX | 0 | 0 | |||||||
11329 | ICTC | 8000 | 0.0025 | 0 | ||||||
11330 | ICTI | 5000 | 0.0625 | 0 | ||||||
11331 | ICTL | 10000 | 22 3/4 | 21 3/4 | 23 1/8 | 21 3/4 | 22 3/4 | 23 | 218400 | |
11332 | ICTS | 0 | 0 | |||||||
11333 | ICTT | 500 | 9.0000 | 9.0000 | 9.0000 | 5.0000 | 5.0000 | 9.0000 | 4400 | |
11334 | ICTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.28 | 5.45 | 885 | |
11335 | ICUI | 300 | 15 3/4 | 15 7/8 | 16 1/8 | 15 1/2 | 15 3/4 | 16 1/8 | 65000 | |
11336 | ICUT | 700 | 6 1/2 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 7 | 5800 | |
11337 | ICUTU | 3000 | 9 | 9 | 10 3/4 | 0 | ||||
11338 | ICUTV | 1000 | 8 | 7 7/8 | 8 | 0 | ||||
11339 | ICUTW | 2000 | 1 3/4 | 1 3/4 | 2 3/8 | 1 3/4 | 1 3/4 | 2 3/8 | 14500 | |
11340 | ICUTZ | 500 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 1500 | |
11341 | ICUUV | 500 | 10 1/4 | 9 1/2 | 10 1/2 | 0 | ||||
11342 | ICUWV | 3000 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | ||||
11343 | ICUZV | 0 | 1/2 | 7/8 | 0 | |||||
11344 | ICWU | 0 | 0 | |||||||
11345 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | ||||
11346 | IDA | 100 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 1/2 | 31 | 100 | |
11347 | IDAM | 1000 | 0.7500 | 0 | ||||||
11348 | IDAN | 0 | 0 | |||||||
11349 | IDANF | 1200 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 11/32 | 7200 | |
11350 | IDBCX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0 | |
11351 | IDBE | 0 | 0 | |||||||
11352 | IDBEF | 1000 | 7 3/8 | 7 | 7 3/8 | 6 7/8 | 6 7/8 | 7 3/8 | 59100 | |
11353 | IDBYX | 0 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0 | |
11354 | IDC | 2000 | 7 1/2 | 7 1/2 | 7 9/16 | 7 3/8 | 7 3/8 | 7 9/16 | 17100 | |
11355 | IDCC | 1300 | 6 1/8 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 28700 | |
11356 | IDCH | 0 | 0 | |||||||
11357 | IDDS | 10000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.7500 | 1.1250 | 10000 | |
11358 | IDEBX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
11359 | IDEFX | 0 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 22.56 | 0 | |
11360 | IDES | 100 | 0.7500 | 0 | ||||||
11361 | IDETX | 0 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 21.35 | 0 | |
11362 | IDEUX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | |
11363 | IDEYX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
11364 | IDFDX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 17.96 | 0 | |
11365 | IDFYX | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0 | |
11366 | IDGBX | 0 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0 | |
11367 | IDGYX | 0 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0 | |
11368 | IDHOO | 100 | 58.1000 | 58.1000 | 58.1000 | 58.1000 | 100 | |||
11369 | IDHOP | 100 | 94.2500 | 0 | ||||||
11370 | IDIBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
11371 | IDID | 3000 | 1/32 | 1/16 | 1/16 | 1/32 | 1/32 | 1/16 | 393000 | |
11372 | IDITX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.98 | 0 | |
11373 | IDIXX | 0 | 0 | |||||||
11374 | IDIYX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
11375 | IDMAX | 0 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 5.80 | 0 | |
11376 | IDMBX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
11377 | IDMC | 500 | 4 3/16 | 3 3/4 | 4 3/16 | 3 5/8 | 4 1/16 | 4 3/16 | 128600 | |
11378 | IDMCW | 1300 | 2 7/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 11/16 | 2 7/8 | 40300 | |
11379 | IDMYX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | |
11380 | IDNYX | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | |
11381 | IDPH | 1900 | 19 7/8 | 20 7/8 | 21 1/8 | 19 7/8 | 19 7/8 | 20 1/8 | 306600 | |
11382 | IDPIA | 6200 | 0.0100 | 0 | ||||||
11383 | IDQYX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
11384 | IDRYX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
11385 | IDSA | 200 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 5.5000 | 7.5000 | 400 | |
11386 | IDSBX | 0 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | |
11387 | IDSCX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
11388 | IDSG | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 200 | |
11389 | IDSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.08 | 5.20 | 19270 | |
11390 | IDSYX | 0 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | |
11391 | IDTA | 1000 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
11392 | IDTI | 4000 | 11 | 11 1/8 | 11 1/4 | 10 5/8 | 10 7/8 | 11 | 5099000 | |
11393 | IDVYX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
11394 | IDX | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 11 | 300 | |
11395 | IDXC | 1400 | 33 1/8 | 33 1/8 | 33 1/4 | 33 | 33 | 33 1/4 | 55400 | |
11396 | IDXI | 1000 | 26.7500 | 0 | ||||||
11397 | IDXX | 1800 | 51 1/4 | 50 | 51 1/4 | 49 | 50 3/4 | 51 1/4 | 197800 | |
11398 | IDYN | 3000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 17000 | |
11399 | IDYXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.08 | 5.20 | 869 | |
11400 | IEC | 300 | 23 1/2 | 23 1/4 | 23 7/8 | 0 | ||||
11401 | IECE | 3000 | 10 1/8 | 8 1/2 | 10 3/8 | 8 1/2 | 10 | 10 1/4 | 307500 | |
11402 | IECS | 14000 | 0.5000 | 0.5625 | 0.5625 | 0.4375 | 0.4375 | 0.5625 | 72000 | |
11403 | IEDU | 13000 | 0.3125 | 0.2812 | 0.3125 | 0.2812 | 0.2500 | 0.3750 | 43000 | |
11404 | IEHC | 1600 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
11405 | IEI | 100 | 25 | 25 | 25 | 25 | 24 3/4 | 25 1/4 | 100 | |
11406 | IEIB | 2000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 3/4 | 5100 | |
11407 | IEIBX | 0 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0 | |
11408 | IEPI | 100 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
11409 | IES | 300 | 28 | 28 | 28 1/8 | 28 | 27 3/4 | 28 1/4 | 2800 | |
11410 | IESUP | 100 | 33.0000 | 0 | ||||||
11411 | IEU | 100 | 25 7/8 | 25 1/2 | 25 7/8 | 25 1/2 | 9000 | |||
11412 | IEVAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.97 | 0 | |
11413 | IEX | 100 | 39 1/4 | 36 5/8 | 37 1/8 | 0 | ||||
11414 | IF | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 5/8 | 500 | |
11415 | IFC/WS | 0 | 1/8 | 1/2 | 0 | |||||
11416 | IFCI | 1000 | 1 11/16 | 1 3/4 | 1 3/4 | 1 5/8 | 1 1/2 | 1 3/4 | 4900 | |
11417 | IFCIW | 2000 | 9/16 | 9/16 | 9/16 | 9/16 | 7/16 | 5/8 | 6000 | |
11418 | IFCS | 0 | 0 | |||||||
11419 | IFCSF | 0 | 0 | |||||||
11420 | IFDB | 62500 | 0.0050 | 0.0050 | 0.0250 | 0 | ||||
11421 | IFDCA | 200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 200 | |||
11422 | IFEGX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.21 | 0 | |
11423 | IFF | 200 | 48 1/8 | 48 | 48 1/8 | 48 | 47 7/8 | 48 1/4 | 700 | |
11424 | IFG | 600 | 21 3/4 | 21 1/2 | 21 7/8 | 0 | ||||
11425 | IFGNX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.86 | 0 | |
11426 | IFGw | 0 | 25 3/4 | 27 | 0 | |||||
11427 | IFIGX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.85 | 0 | |
11428 | IFIN | 500 | 21 5/8 | 21 1/4 | 21 5/8 | 21 | 21 3/8 | 21 5/8 | 26900 | |
11429 | IFINV | 0 | 0 | |||||||
11430 | IFINX | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.37 | 0 | |
11431 | IFIXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 5.33 | 5.48 | 200 | |
11432 | IFLM | 6000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1250 | 0.4375 | 6000 | |
11433 | IFLO | 1000 | 4 11/16 | 4 7/8 | 4 7/8 | 4 1/2 | 4 9/16 | 4 11/16 | 78000 | |
11434 | IFMI | 200 | 3.1250 | 0 | ||||||
11435 | IFMX | 3400 | 28 7/8 | 28 | 29 1/4 | 27 1/2 | 28 3/4 | 28 7/8 | 2082600 | |
11436 | IFN | 500 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/4 | 500 | |
11437 | IFNC | 1400 | 63.0000 | 0 | ||||||
11438 | IFNY | 2500 | 7/8 | 1 | 1 | 7/8 | 27/32 | 1 | 24700 | |
11439 | IFNYW | 156000 | 0.0680 | 0.0200 | 0.0800 | 0 | ||||
11440 | IFNYZ | 0 | 0.0150 | 0.0400 | 0 | |||||
11441 | IFOF | 1000 | 0.3000 | 0.2800 | 0.3000 | 0.2600 | 0.2700 | 0.3000 | 7400 | |
11442 | IFOXX | 0 | 0.65 | 5.19 | 5.33 | 3034 | ||||
11443 | IFPAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.76 | 0 | |
11444 | IFPXX | 0 | 0.54 | 2.93 | 2.97 | 795 | ||||
11445 | IFRA | 700 | 5 3/8 | 5 1/2 | 5 1/2 | 5 1/8 | 5 | 5 3/8 | 36100 | |
11446 | IFRS | 200 | 10 7/8 | 11 | 11 | 10 1/4 | 10 1/4 | 11 | 8300 | |
11447 | IFS | 300 | 40 7/16 | 0 | ||||||
11448 | IFSB | 2000 | 8 5/32 | 7 7/8 | 8 3/8 | 0 | ||||
11449 | IFSC | 1000 | 1 15/16 | 1 21/32 | 1 15/16 | 1 21/32 | 1 13/16 | 1 15/16 | 52400 | |
11450 | IFSI | 0 | 0 | |||||||
11451 | IFSIA | 10000 | 15 3/4 | 15 7/8 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 54000 | |
11452 | IFSIG | 15 | 102 1/2 | 0 | ||||||
11453 | IFSL | 100 | 21 | 21 | 21 | 21 | 20 1/4 | 21 | 100 | |
11454 | IFSN | 1500 | 0.1875 | 0 | ||||||
11455 | IFSS | 2000 | 1.2500 | 0 | ||||||
11456 | IFST | 100 | 46.2500 | 0 | ||||||
11457 | IFSw | 0 | 19 5/8 | 20 1/8 | 0 | |||||
11458 | IFT | 6000 | 8 1/4 | 8 5/8 | 9 1/8 | 0 | ||||
11459 | IFTI | 2000 | 9/32 | 9/32 | 9/32 | 9/32 | 1/4 | 9/32 | 2000 | |
11460 | IFTIW | 100 | 3/32 | 3/32 | 5/32 | 0 | ||||
11461 | IFTIZ | 11300 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 11300 | |
11462 | IFTXX | 0 | 0.25 | 5.10 | 5.23 | 1492 | ||||
11463 | IFU/WS | 0 | 3/32 | 3/16 | 0 | |||||
11464 | IG | 1000 | 6 5/8 | 6 1/8 | 6 7/8 | 0 | ||||
11465 | IGBFX | 0 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 6.57 | 0 | |
11466 | IGC | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 500 | |||
11467 | IGCA | 1000 | 7 3/4 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 6900 | |
11468 | IGEN | 2000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 3/8 | 2800 | |
11469 | IGENP | 0 | 0 | |||||||
11470 | IGF | 500 | 14 | 13 3/4 | 14 1/8 | 0 | ||||
11471 | IGGI | 1300 | 4.6250 | 5.6250 | 5.6250 | 4.6250 | 4.6250 | 5.6250 | 4600 | |
11472 | IGIBX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
11473 | IGISX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
11474 | IGL | 300 | 34 3/8 | 34 7/8 | 35 | 33 7/8 | 34 1/2 | 35 | 12500 | |
11475 | IGLBX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 18.80 | 0 | |
11476 | IGLCX | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | |
11477 | IGLGX | 0 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.99 | 0 | |
11478 | IGLOX | 0 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0 | |
11479 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | |||||
11480 | IGNE | 7000 | 0.2400 | 0.1562 | 0.2400 | 0.1562 | 0.1562 | 0.2300 | 96000 | |
11481 | IGP | 0 | 0 | |||||||
11482 | IGPF | 0 | 0 | |||||||
11483 | IGPFF | 1000 | 10 37/64 | 10 1/4 | 10 37/64 | 10 1/8 | 10 1/8 | 11 | 8100 | |
11484 | IGRBX | 0 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0 | |
11485 | IGRE | 0 | 0 | |||||||
11486 | IGRLF | 0 | 0 | |||||||
11487 | IGRRN | 0 | 0 | |||||||
11488 | IGS | 300 | 12 3/8 | 12 5/8 | 12 7/8 | 0 | ||||
11489 | IGSV | 5800 | 11.6250 | 0 | ||||||
11490 | IGSXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.49 | 5.68 | 2287 | |
11491 | IGT | 100 | 10 3/4 | 11 | 11 | 10 3/4 | 10 3/4 | 11 1/8 | 4900 | |
11492 | IGTEX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.09 | 0 | |
11493 | IGVXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.17 | 5.31 | 713 | |
11494 | IHHI | 5000 | 2 5/16 | 2 5/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 72200 | |
11495 | IHII | 1000 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/8 | 9300 | |
11496 | IHIIW | 2000 | 5/8 | 5/8 | 3/4 | 0 | ||||
11497 | IHIIZ | 500 | 3/8 | 5/16 | 3/8 | 0 | ||||
11498 | IHITF | 0 | 1.2812 | 1.4375 | 0 | |||||
11499 | IHIYX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 11.00 | 0 | |
11500 | IHK | 500 | 7 1/8 | 6 3/4 | 7 1/8 | 6 3/4 | 2500 | |||
11501 | IHKL | 0 | 0 | |||||||
11502 | IHNI | 6000 | 8 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/2 | 132800 | |
11503 | IHOM | 550 | 5.5008 | 0 | ||||||
11504 | IHOP | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 24 | 1700 | |
11505 | IHOS | 5000 | 0.1000 | 0.1000 | 0.1250 | 0.1000 | 15000 | |||
11506 | IHS | 100 | 24 1/8 | 22 7/8 | 23 5/8 | 0 | ||||
11507 | IHSIG | 35 | 98 | 98 | 98 | 98 | 98 | 100 1/2 | 35 | |
11508 | IHTYX | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0 | |
11509 | IHYBX | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0 | |
11510 | II | 2500 | 2 1/8 | 0 | ||||||
11511 | II.W | 0 | 0 | |||||||
11512 | II/WS | 1000 | 1/2 | 0 | ||||||
11513 | IIC | 1000 | 11 3/4 | 11 5/8 | 12 | 0 | ||||
11514 | IICR | 100 | 40 3/4 | 38 | 43 | 0 | ||||
11515 | IIF | 500 | 9 5/8 | 9 3/4 | 9 3/4 | 9 5/8 | 9 5/8 | 10 | 800 | |
11516 | IIG | 200 | 1 | 0 | ||||||
11517 | IIGR | 600 | 1.8750 | 1.6875 | 1.8750 | 1.6875 | 1.5000 | 1.8750 | 23100 | |
11518 | IIHC | 1000 | 11.2500 | 11.5000 | 13.5000 | 0 | ||||
11519 | III | 1500 | 7 3/8 | 0 | ||||||
11520 | IIII | 1000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0400 | 0.0937 | 1000 | |
11521 | IIIIP | 1100 | 2.0000 | 1.6250 | 2.0000 | 0 | ||||
11522 | IIIT | 0 | 0 | |||||||
11523 | IIM | 1000 | 11 3/4 | 11 5/8 | 12 | 0 | ||||
11524 | IIN | 300 | 23 3/8 | 23 1/4 | 23 3/8 | 23 1/4 | 23 | 23 3/8 | 700 | |
11525 | IINSX | 0 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 5.99 | 0 | |
11526 | IINT | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/4 | 100 | |
11527 | IINw | 0 | 22 | 22 3/8 | 0 | |||||
11528 | IIS | 200 | 17 1/2 | 0 | ||||||
11529 | IISLF | 2000 | 1 5/8 | 1 5/8 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 13800 | |
11530 | IIT | 100 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 39 1/8 | 39 5/8 | 100 | |
11531 | IIT.A | 0 | 0 | |||||||
11532 | IITC | 0 | 0 | |||||||
11533 | IITCF | 500 | 3 3/4 | 3 3/4 | 4 1/2 | 0 | ||||
11534 | IIV | 0 | 227.76 | 0 | ||||||
11535 | IIVI | 1000 | 10 3/8 | 10 3/8 | 10 3/4 | 10 3/8 | 10 3/8 | 10 5/8 | 18100 | |
11536 | IIX | 0 | 211.01 | 208.78 | 212.29 | 208.38 | 0 | |||
11537 | IJES | 125 | 5.5008 | 0 | ||||||
11538 | IJIN | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/2 | 800 | |
11539 | IJL | 500 | 10 1/8 | 0 | ||||||
11540 | IK | 100 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 7/8 | 2 3/8 | 100 | |
11541 | IKOS | 1000 | 10 5/8 | 10 1/8 | 11 1/8 | 10 | 10 5/8 | 10 7/8 | 147100 | |
11542 | ILAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.59 | 4.69 | 1748 | |
11543 | ILCIX | 0 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | |
11544 | ILCN | 0 | 0 | |||||||
11545 | ILCO | 1800 | 13 3/8 | 13 1/2 | 13 5/8 | 13 3/8 | 13 3/8 | 13 3/4 | 15400 | |
11546 | ILCT | 1500 | 9 3/8 | 9 3/4 | 9 3/4 | 9 3/8 | 9 3/8 | 9 7/8 | 18000 | |
11547 | ILDC | 0 | 0 | |||||||
11548 | ILDCY | 600 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 3/4 | 600 | |
11549 | ILDM | 1000 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
11550 | ILEX | 10000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 25200 | |
11551 | ILEXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 2.39 | 2.43 | 198 | |
11552 | ILFXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.35 | 5.49 | 23961 | |
11553 | ILGC | 36100 | 0.0050 | 0 | ||||||
11554 | ILGXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.26 | 4.37 | 7433 | |
11555 | ILHL | 3000 | 5 3/4 | 5 3/8 | 5 7/8 | 0 | ||||
11556 | ILI | 500 | 8 3/8 | 8 5/8 | 10 1/8 | 0 | ||||
11557 | ILIL | 1200 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
11558 | ILLC | 0 | 0 | |||||||
11559 | ILMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.39 | 5.53 | 8175 | |
11560 | ILN | 800 | 29 1/8 | 29 1/2 | 30 | 0 | ||||
11561 | ILNXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.84 | 2.91 | 1212 | |
11562 | ILPXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.32 | 5.46 | 16132 | |
11563 | ILRG | 1100 | 0.5000 | 0.5000 | 0.5450 | 0.5000 | 0.5000 | 0.6250 | 41300 | |
11564 | ILS | 0 | 170.76 | 0 | ||||||
11565 | ILT | 700 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 3000 | |||
11566 | ILTE | 0 | 0 | |||||||
11567 | ILTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.16 | 5.44 | 9240 | |
11568 | ILUV | 100 | 0.1250 | 0 | ||||||
11569 | IMAAX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
11570 | IMABF | 0 | 0 | |||||||
11571 | IMABX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
11572 | IMAC | 1000 | 4 1/2 | 4 1/4 | 4 3/4 | 0 | ||||
11573 | IMACU | 500 | 5.0000 | 0 | ||||||
11574 | IMACW | 5000 | 1 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 11000 | |
11575 | IMAG | 1000 | 10 7/8 | 10 1/4 | 10 7/8 | 10 1/4 | 10 1/4 | 11 | 10500 | |
11576 | IMAI | 7000 | 5/32 | 3/16 | 3/16 | 5/32 | 1/8 | 5/32 | 124000 | |
11577 | IMAK | 2500 | 21 3/4 | 22 1/4 | 22 1/4 | 21 1/4 | 21 1/4 | 22 | 16200 | |
11578 | IMAM | 200 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
11579 | IMASF | 0 | 0 | |||||||
11580 | IMAT | 10000 | 2 1/32 | 1 25/32 | 2 1/16 | 1 25/32 | 2 | 2 1/32 | 749600 | |
11581 | IMAX | 0 | 0 | |||||||
11582 | IMAXF | 5000 | 25 3/4 | 26 1/8 | 26 3/8 | 25 3/4 | 25 3/4 | 26 | 91400 | |
11583 | IMB | 700 | 13 3/8 | 13 5/8 | 14 | 0 | ||||
11584 | IMBDX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
11585 | IMC | 200 | 18 1/4 | 17 7/8 | 18 3/8 | 0 | ||||
11586 | IMCI | 2500 | 2 1/8 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 5900 | |
11587 | IMCIW | 1500 | 3/16 | 3/32 | 3/16 | 0 | ||||
11588 | IMCL | 1000 | 8 3/16 | 8 | 8 3/8 | 7 7/8 | 8 1/8 | 8 3/8 | 474300 | |
11589 | IMCO | 20000 | 0.1100 | 0.1100 | 0.1300 | 0 | ||||
11590 | IMD | 300 | 6 | 6 1/8 | 6 3/8 | 0 | ||||
11591 | IMDC | 20000 | 8 7/8 | 8 7/8 | 9 | 0 | ||||
11592 | IMDCC | 5000 | 11 1/2 | 11 3/8 | 11 3/4 | 11 | 11 3/8 | 11 3/4 | 148200 | |
11593 | IMDS | 2000 | 3.0000 | 3.0000 | 3.0000 | 2.8750 | 2.9375 | 3.0000 | 34200 | |
11594 | IME | 100 | 47 | 0 | ||||||
11595 | IMED | 1200 | 1 1/2 | 1 9/16 | 1 9/16 | 1 1/2 | 1 1/2 | 1 9/16 | 5200 | |
11596 | IMES | 500 | 2.0000 | 2.0000 | 2.0000 | 1.8750 | 1.9062 | 2.0000 | 34800 | |
11597 | IMET | 2000 | 6.8750 | 0 | ||||||
11598 | IMEX | 10000 | 3/4 | 21/32 | 3/4 | 21/32 | 21/32 | 23/32 | 11000 | |
11599 | IMEp | 2500 | 69 29/64 | 0 | ||||||
11600 | IMF | 400 | 9 7/8 | 9 5/8 | 10 1/8 | 0 | ||||
11601 | IMG | 1300 | 17 3/4 | 18 3/4 | 19 1/4 | 0 | ||||
11602 | IMGE | 10000 | 0.4800 | 0.4062 | 0.5625 | 0 | ||||
11603 | IMGI | 2000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
11604 | IMGIU | 0 | 0 | |||||||
11605 | IMGN | 500 | 2 3/4 | 3 | 3 3/16 | 2 5/8 | 2 11/16 | 2 7/8 | 123000 | |
11606 | IMGX | 1000 | 4 1/4 | 4 | 4 3/8 | 3 7/8 | 4 1/8 | 4 3/8 | 151000 | |
11607 | IMGXP | 100 | 15 3/4 | 15 5/8 | 15 3/4 | 15 | 15 3/8 | 15 3/4 | 7100 | |
11608 | IMGXW | 2000 | 2 7/8 | 3 | 3 3/8 | 0 | ||||
11609 | IMH | 1000 | 14 1/8 | 13 3/4 | 14 1/8 | 13 3/4 | 20900 | |||
11610 | IMHI | 500 | 1.7500 | 1.3125 | 1.7500 | 0 | ||||
11611 | IMHIJ | 0 | 0 | |||||||
11612 | IMI | 200 | 19 | 18 3/4 | 19 5/8 | 0 | ||||
11613 | IMIGN | 100 | 58.8750 | 0 | ||||||
11614 | IMIGP | 0 | 0 | |||||||
11615 | IMIT | 0 | 0 | |||||||
11616 | IMKE | 1000 | 1.7500 | 1.0000 | 1.7500 | 0 | ||||
11617 | IMKEU | 500 | 1.7500 | 1.5000 | 2.7500 | 0 | ||||
11618 | IMKEW | 100 | 0.3750 | 0.3750 | 0.9375 | 0 | ||||
11619 | IMKEZ | 5000 | 0.2500 | 0.1250 | 0.5000 | 0 | ||||
11620 | IMKT | 0 | 0 | |||||||
11621 | IMKTA | 0 | 0 | |||||||
11622 | IMMD | 500 | 2.2812 | 2.1250 | 2.3125 | 2.0625 | 2.2187 | 2.2812 | 214700 | |
11623 | IMMI | 200 | 21 1/4 | 22 3/4 | 22 3/4 | 21 1/4 | 21 1/4 | 21 1/2 | 28900 | |
11624 | IMMO | 500 | 8.0000 | 7.2500 | 8.7500 | 0 | ||||
11625 | IMMU | 100 | 7 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 | 71100 | |
11626 | IMN | 0 | 0 | |||||||
11627 | IMNOC | 0 | 0 | |||||||
11628 | IMNP | 300 | 0.0700 | 0.0700 | 0.1200 | 0 | ||||
11629 | IMNR | 1000 | 4 7/8 | 4 13/16 | 5 | 4 13/16 | 4 13/16 | 5 | 10900 | |
11630 | IMNT | 1000 | 24 | 24 3/4 | 24 3/4 | 24 | 24 | 24 1/2 | 58800 | |
11631 | IMNTX | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.69 | 0 | |
11632 | IMNX | 100 | 16 7/8 | 16 3/4 | 17 3/8 | 16 5/8 | 16 7/8 | 17 1/8 | 228200 | |
11633 | IMNYX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.66 | 0 | |
11634 | IMO | 100 | 35 3/8 | 35 5/8 | 35 5/8 | 35 3/8 | 35 1/4 | 35 3/4 | 200 | |
11635 | IMOBF | 0 | 0 | |||||||
11636 | IMPAY | 0 | 21.7500 | 20.2500 | 20.7500 | 0 | ||||
11637 | IMPE | 100 | 0.0100 | 0.0100 | 0.0625 | 0 | ||||
11638 | IMPH | 0 | 0 | |||||||
11639 | IMPN | 1200 | 1.3750 | 1.4375 | 1.9375 | 0 | ||||
11640 | IMPT | 0 | 0 | |||||||
11641 | IMPTY | 500 | 16 1/4 | 15 1/2 | 16 1/4 | 0 | ||||
11642 | IMPX | 100 | 7 3/4 | 7 | 7 3/4 | 6 13/16 | 7 5/8 | 7 3/4 | 673500 | |
11643 | IMR | 100 | 23 3/8 | 22 7/8 | 23 3/8 | 0 | ||||
11644 | IMRBX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
11645 | IMRC | 10000 | 0.0700 | 0 | ||||||
11646 | IMRE | 7500 | 1 15/16 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 | 81000 | |
11647 | IMREU | 5000 | 6 | 6 | 6 | 6 | 6 | 7 3/4 | 10000 | |
11648 | IMREW | 2400 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 5/8 | 2400 | |
11649 | IMRFX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 12.01 | 0 | |
11650 | IMRGA | 200 | 0.0937 | 0.0937 | 0.1250 | 0 | ||||
11651 | IMRXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 5.44 | 5.58 | 1400 | |
11652 | IMS | 100 | 13 | 13 1/4 | 13 1/2 | 0 | ||||
11653 | IMSC | 10000 | 14 | 14 | 14 3/8 | 13 3/4 | 13 7/8 | 14 | 84600 | |
11654 | IMSG | 3000 | 2.2500 | 2.2500 | 2.8750 | 0 | ||||
11655 | IMSI | 300 | 6 7/8 | 6 7/8 | 6 7/8 | 6 1/4 | 6 1/4 | 6 7/8 | 4900 | |
11656 | IMSO | 1000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2.0000 | 2000 | |
11657 | IMT | 700 | 15 | 15 1/8 | 15 1/2 | 0 | ||||
11658 | IMTA | 600 | 2 7/8 | 2 7/8 | 3 | 0 | ||||
11659 | IMTAC | 400 | 3 | 2 7/8 | 3 | 0 | ||||
11660 | IMTAW | 48700 | 1/2 | 1/2 | 21/32 | 0 | ||||
11661 | IMTC | 400 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/2 | 9 | 10 | 900 | |
11662 | IMTK | 0 | 0 | |||||||
11663 | IMTKA | 700 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/16 | 3 1/16 | 3 1/4 | 59500 | |
11664 | IMTKW | 2000 | 21/32 | 9/16 | 21/32 | 9/16 | 9/16 | 11/16 | 85000 | |
11665 | IMTN | 0 | 0 | |||||||
11666 | IMTS | 13000 | 0.0625 | 0 | ||||||
11667 | IMTWC | 2500 | 17/32 | 17/32 | 5/8 | 0 | ||||
11668 | IMTXA | 0 | 0 | |||||||
11669 | IMU | 100 | 1 11/16 | 2 3/16 | 2 9/16 | 0 | ||||
11670 | IMUL | 5000 | 19 | 18 1/2 | 19 1/4 | 18 1/2 | 18 5/8 | 19 1/4 | 175800 | |
11671 | IMUNX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
11672 | IMUT | 0 | 0 | |||||||
11673 | IMUTF | 1000 | 43/64 | 17/32 | 3/4 | 0 | ||||
11674 | IMXC | 0 | 0 | |||||||
11675 | IMXS | 800 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6250 | 1.0000 | 800 | |
11676 | IMXX | 0 | 0 | |||||||
11677 | IMY.B | 0 | 0 | |||||||
11678 | IN | 500 | 21 1/2 | 19 1/8 | 19 1/2 | 0 | ||||
11679 | INA | 1200 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/4 | 11 3/4 | 2200 | |
11680 | INAC | 2000 | 15 | 14 3/8 | 15 | 14 | 14 7/8 | 15 | 161400 | |
11681 | INAGX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | |
11682 | INAI | 10000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/16 | 25700 | |
11683 | INARX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
11684 | INAV | 5000 | 0.0700 | 0.0700 | 0.0900 | 0 | ||||
11685 | INBG | 0 | 0 | |||||||
11686 | INBI | 2500 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 36000 | |
11687 | INBNX | 0 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 5.55 | 0 | |
11688 | INBR | 1000 | 19 3/4 | 19 1/4 | 20 1/2 | 18 1/4 | 19 1/2 | 20 1/4 | 120500 | |
11689 | INCB | 400 | 15 1/4 | 15 1/4 | 16 1/4 | 0 | ||||
11690 | INCC | 4700 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 | 4 1/2 | 12100 | |
11691 | INCE | 3000 | 1.1875 | 1.0625 | 1.2500 | 1.0000 | 1.1250 | 1.2500 | 62100 | |
11692 | INCHY | 0 | 0 | |||||||
11693 | INCL | 200 | 14 | 14 1/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 3000 | |
11694 | INCM | 500 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
11695 | INCX | 0 | 0 | |||||||
11696 | INCXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.62 | 5.77 | 818 | |
11697 | INCY | 2500 | 31 | 30 1/4 | 31 | 30 | 30 1/2 | 31 | 150900 | |
11698 | IND | 500 | 2 | 2 | 2 | 2 | 500 | |||
11699 | INDAO | 0 | 0 | |||||||
11700 | INDB | 600 | 7 1/8 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/8 | 21300 | |
11701 | INDBX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | |
11702 | INDE | 1200 | 4 3/32 | 4 3/32 | 4 1/8 | 4 1/32 | 4 1/16 | 4 1/8 | 78400 | |
11703 | INDEW | 3000 | 1 7/8 | 1 1/2 | 2 1/2 | 0 | ||||
11704 | INDG | 0 | 0 | |||||||
11705 | INDGF | 300 | 12 1/2 | 11 3/4 | 12 1/2 | 11 5/8 | 12 1/8 | 12 1/2 | 32400 | |
11706 | INDH | 0 | 0 | |||||||
11707 | INDHK | 400 | 27 3/32 | 27 | 27 3/32 | 27 | 27 | 27 1/2 | 2600 | |
11708 | INDHW | 0 | 0 | |||||||
11709 | INDI | 600 | 6 1/16 | 5 13/16 | 6 1/4 | 5 3/4 | 6 1/16 | 6 1/4 | 121900 | |
11710 | INDIW | 1000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | ||||
11711 | INDIZ | 400 | 7/8 | 1 | 1 3/16 | 0 | ||||
11712 | INDQ | 0 | 0 | |||||||
11713 | INDQA | 1000 | 21 3/4 | 22 | 22 1/8 | 21 3/4 | 21 3/4 | 22 | 28100 | |
11714 | INDQB | 600 | 22 1/2 | 21 1/2 | 23 1/2 | 0 | ||||
11715 | INDS | 0 | 920.77 | 917.60 | 920.78 | 915.17 | 0 | |||
11716 | INDXF | 0 | 0 | |||||||
11717 | INDYX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 10.07 | 0 | |
11718 | INDZX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.65 | 0 | |
11719 | INEAX | 0 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.47 | 0 | |
11720 | INEGX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
11721 | INEI | 1000 | 4 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 3700 | |
11722 | INEL | 500 | 5 7/8 | 5 3/4 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 151200 | |
11723 | INEQA | 1000 | 0.3750 | 0.3750 | 1.6250 | 0 | ||||
11724 | INER | 0 | 0 | |||||||
11725 | INET | 2000 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 15800 | |
11726 | INF | 10000 | 37 | 35 | 36 | 0 | ||||
11727 | INFD | 300 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 | 300 | |
11728 | INFDX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
11729 | INFE | 1500 | 1.5000 | 0.2500 | 2.0000 | 0 | ||||
11730 | INFG | 1000 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
11731 | INFR | 5700 | 15 3/4 | 16 1/4 | 16 1/4 | 15 1/4 | 15 1/2 | 15 3/4 | 29900 | |
11732 | INFS | 5000 | 31 3/4 | 30 3/4 | 32 | 30 1/2 | 31 1/2 | 32 | 301700 | |
11733 | INFU | 100 | 2 9/16 | 2 9/16 | 2 9/16 | 2 9/16 | 2 9/16 | 2 3/4 | 100 | |
11734 | INFXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.51 | 5.65 | 2870 | |
11735 | INFY | 100 | 0.5000 | 0 | ||||||
11736 | INGG | 167000 | 0.0025 | 0.0025 | 0.0150 | 0 | ||||
11737 | INGR | 100 | 17 | 17 | 17 1/2 | 17 | 17 | 17 1/4 | 281400 | |
11738 | INGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.41 | 5.56 | 546 | |
11739 | INHL | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 10 1/4 | 100 | |
11740 | INHM | 2000 | 1 9/32 | 1 9/32 | 1 3/8 | 1 9/32 | 1 3/16 | 1 3/8 | 6000 | |
11741 | INHO | 1000 | 3 7/8 | 3 3/4 | 3 15/16 | 3 3/4 | 3 3/4 | 3 15/16 | 2100 | |
11742 | INHOW | 1500 | 0.0625 | 0 | ||||||
11743 | INHYX | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.93 | 0 | |
11744 | INI/U | 0 | 3 1/2 | 4 | 0 | |||||
11745 | INI/WS | 0 | 1/4 | 3/4 | 0 | |||||
11746 | INIBX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
11747 | INIDX | 0 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 22.48 | 0 | |
11748 | INIFX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.72 | 0 | |
11749 | ININ | 1600 | 17 1/4 | 16 3/4 | 17 1/4 | 16 3/4 | 17 | 17 1/2 | 88900 | |
11750 | ININX | 0 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0 | |
11751 | INISX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
11752 | INIT | 36500 | 0.0010 | 0 | ||||||
11753 | INIVX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 16.02 | 0 | |
11754 | INLD | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 4 1/8 | 500 | |
11755 | INLF | 100 | 26.0000 | 26.0000 | 27.5000 | 0 | ||||
11756 | INLG | 0 | 0 | |||||||
11757 | INLGY | 0 | 0 | |||||||
11758 | INLN | 500 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 500 | |
11759 | INLQ | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 5/8 | 10600 | |
11760 | INMC | 1500 | 8 7/8 | 9 5/8 | 9 3/4 | 8 3/8 | 8 3/4 | 8 7/8 | 115300 | |
11761 | INMD | 700 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 700 | |
11762 | INMIX | 0 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 5.89 | 0 | |
11763 | INMRY | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 12 3/4 | 13 3/4 | 200 | |
11764 | INMT | 200 | 10 1/8 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 590500 | |
11765 | INMUX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.72 | 0 | |
11766 | INMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.30 | 3.35 | 380 | |
11767 | INNDX | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 17.82 | 0 | |
11768 | INNE | 0 | 0 | |||||||
11769 | INNHF | 0 | 0 | |||||||
11770 | INNI | 500 | 0.8750 | 0.7500 | 0.8750 | 0 | ||||
11771 | INNN | 10000 | 0.1650 | 0.1500 | 0.1900 | 0.1300 | 0.1500 | 0.1850 | 156400 | |
11772 | INNO | 2000 | 11/32 | 11/32 | 11/32 | 11/32 | 5/16 | 13/32 | 2700 | |
11773 | INNOC | 1000 | 27/32 | 5/8 | 27/32 | 0 | ||||
11774 | INNS | 500 | 0.0001 | 0 | ||||||
11775 | INO/WS | 0 | 0 | |||||||
11776 | INOD | 1500 | 4 7/8 | 4 7/8 | 5 | 4 1/2 | 4 5/8 | 4 7/8 | 16900 | |
11777 | INODW | 1500 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 3/8 | 1500 | |
11778 | INOW | 1000 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.8750 | 3.2500 | 1000 | |
11779 | INOWW | 4000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
11780 | INOWZ | 2000 | 0.0100 | 0 | ||||||
11781 | INPAP | 0 | 0 | |||||||
11782 | INPCN | 100 | 34.7500 | 0 | ||||||
11783 | INPCO | 100 | 48.5000 | 0 | ||||||
11784 | INPCP | 100 | 28.7500 | 0 | ||||||
11785 | INPG | 0 | 0 | |||||||
11786 | INPH | 700 | 12 1/8 | 11 3/4 | 12 1/8 | 11 1/2 | 11 3/4 | 12 1/8 | 20900 | |
11787 | INPMX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.89 | 0 | |
11788 | INPO | 0 | 0 | |||||||
11789 | INPOG | 0 | 0 | |||||||
11790 | INPOL | 100 | 83.5000 | 0 | ||||||
11791 | INPON | 1000 | 101.0000 | 0 | ||||||
11792 | INPOP | 200 | 57.1250 | 57.1250 | 57.1250 | 57.1250 | 300 | |||
11793 | INPRX | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.68 | 0 | |
11794 | INPS | 0 | 0 | |||||||
11795 | INRD | 200 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
11796 | INREX | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 4.17 | 0 | |
11797 | INRL | 0 | 0 | |||||||
11798 | INRLF | 0 | 0 | |||||||
11799 | INS | 1000 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 1100 | |||
11800 | INSEX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.11 | 0 | |
11801 | INSF | 100 | 0.5312 | 0.5312 | 1.4687 | 0 | ||||
11802 | INSG | 0 | 0 | |||||||
11803 | INSGY | 1000 | 5 7/8 | 6 1/2 | 6 1/2 | 5 7/8 | 5 7/8 | 6 1/2 | 13400 | |
11804 | INSI | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 9000 | |
11805 | INSIW | 8300 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 1 | 1 3/16 | 12300 | |
11806 | INSL | 200 | 29 1/4 | 30 1/4 | 30 1/4 | 28 3/4 | 29 3/8 | 29 1/2 | 30200 | |
11807 | INSMA | 100 | 14 | 0 | ||||||
11808 | INSO | 1200 | 34 1/2 | 33 1/4 | 34 1/2 | 31 1/4 | 33 1/2 | 34 1/2 | 152200 | |
11809 | INSR | 0 | 1279.06 | 1273.43 | 1279.27 | 1271.91 | 0 | |||
11810 | INSS | 20000 | 0.1000 | 0.0900 | 0.1200 | 0 | ||||
11811 | INST | 2000 | 4 3/16 | 4 | 4 3/8 | 0 | ||||
11812 | INSTX | 0 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 21.10 | 0 | |
11813 | INSU | 0 | 0 | |||||||
11814 | INSUA | 700 | 10 5/8 | 10 3/4 | 11 | 10 5/8 | 10 5/8 | 10 7/8 | 224600 | |
11815 | INSV | 1300 | 7 1/8 | 6 1/4 | 7 1/8 | 6 1/8 | 6 7/8 | 7 1/8 | 377800 | |
11816 | INSXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.54 | 5.70 | 2885 | |
11817 | INT | 500 | 14 3/4 | 16 1/2 | 17 | 0 | ||||
11818 | INTAX | 0 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.31 | 0 | |
11819 | INTC | 15200 | 51 | 50 3/4 | 52 | 50 1/4 | 51 | 51 1/8 | 16569600 | |
11820 | INTCW | 20000 | 22 1/8 | 22 1/4 | 22 3/4 | 21 7/8 | 22 | 22 1/8 | 1998000 | |
11821 | INTE | 1500 | 7 | 7 | 7 | 7 | 7 | 7 3/8 | 1500 | |
11822 | INTF | 1000 | 13 1/4 | 11 7/8 | 13 5/8 | 11 1/2 | 13 1/4 | 13 5/8 | 365300 | |
11823 | INTFW | 400 | 2 5/8 | 2 5/8 | 3 1/8 | 0 | ||||
11824 | INTG | 100 | 48 | 48 | 48 | 48 | 43 | 47 1/2 | 100 | |
11825 | INTI | 1500 | 1 1/4 | 1 1/4 | 1 3/8 | 0 | ||||
11826 | INTIW | 1000 | 1/32 | 1/32 | 3/32 | 0 | ||||
11827 | INTIZ | 1000 | 1/32 | 1/32 | 3/32 | 0 | ||||
11828 | INTK | 2000 | 21/32 | 21/32 | 21/32 | 21/32 | 21/32 | 25/32 | 2000 | |
11829 | INTL | 3000 | 11 1/2 | 11 3/4 | 12 | 11 1/2 | 11 1/2 | 11 7/8 | 31700 | |
11830 | INTM | 100 | 36 3/4 | 36 3/4 | 36 3/4 | 36 | 36 | 36 3/4 | 11000 | |
11831 | INTO | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 7/8 | 500 | |
11832 | INTP | 100 | 9 3/4 | 9 3/4 | 9 7/8 | 9 1/2 | 8 7/8 | 9 3/4 | 13200 | |
11833 | INTR | 1500 | 5 1/2 | 4 7/8 | 5 1/2 | 4 7/8 | 4 7/8 | 5 1/2 | 111300 | |
11834 | INTRW | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 3/8 | 2300 | |
11835 | INTS | 200 | 32 | 33 1/4 | 34 | 32 | 32 | 33 | 28100 | |
11836 | INTU | 800 | 54 1/4 | 53 3/4 | 55 3/4 | 49 3/4 | 53 1/2 | 54 1/4 | 1833700 | |
11837 | INTV | 7500 | 17 7/8 | 17 3/8 | 17 7/8 | 17 3/8 | 17 5/8 | 17 7/8 | 293000 | |
11838 | INTX | 0 | 0 | |||||||
11839 | INTXA | 7000 | 2 1/8 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/8 | 2 7/16 | 34300 | |
11840 | INTXL | 2000 | 2 | 2 5/8 | 2 5/8 | 2 | 2 | 2 3/8 | 57200 | |
11841 | INTXP | 500 | 6 7/8 | 6 1/2 | 6 7/8 | 6 | 6 | 6 7/8 | 11200 | |
11842 | INTXW | 800 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/8 | 1 1/8 | 1 3/4 | 35900 | |
11843 | INTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.17 | 3.22 | 1006 | |
11844 | INTXZ | 10000 | 7/32 | 7/32 | 7/32 | 7/32 | 1/8 | 1/4 | 10000 | |
11845 | INTY | 100 | 0.0312 | 0 | ||||||
11846 | INTZ | 500 | 0.8750 | 0.8750 | 1.5000 | 0 | ||||
11847 | INUS | 100 | 8 5/8 | 8 5/8 | 9 1/4 | 0 | ||||
11848 | INUTX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.41 | 0 | |
11849 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | ||||
11850 | INVA | 0 | 0 | |||||||
11851 | INVAC | 0 | 0 | |||||||
11852 | INVG | 1000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1000 | |||
11853 | INVI | 3000 | 21/32 | 9/16 | 21/32 | 9/16 | 9/16 | 21/32 | 16000 | |
11854 | INVPX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.88 | 0 | |
11855 | INVR | 148000 | 2 7/8 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 2 7/8 | 389600 | |
11856 | INVRW | 20000 | 1 | 7/8 | 1 | 7/8 | 7/8 | 1 1/8 | 51200 | |
11857 | INVRZ | 700 | 5/8 | 3/8 | 5/8 | 3/8 | 1/2 | 5/8 | 65700 | |
11858 | INVX | 15000 | 14 | 13 3/4 | 14 3/8 | 13 3/4 | 13 3/4 | 14 1/8 | 144800 | |
11859 | INWS | 0 | 0 | |||||||
11860 | INYKX | 0 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 5.56 | 0 | |
11861 | INZ | 0 | 13 7/8 | 14 1/4 | 0 | |||||
11862 | INp | 1900 | 59 | 59 | 59 | 59 | 1900 | |||
11863 | IO | 100 | 25 5/8 | 25 7/8 | 26 3/8 | 0 | ||||
11864 | IOCJ | 0 | 0 | |||||||
11865 | IOCJY | 0 | 0 | |||||||
11866 | IOEPX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
11867 | IOF | 10400 | 8 1/8 | 8 1/4 | 8 5/8 | 0 | ||||
11868 | IOGSX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
11869 | IOHIX | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 5.78 | 0 | |
11870 | IOMG | 100 | 36 1/4 | 38 1/2 | 38 3/4 | 35 3/8 | 36 1/4 | 36 3/8 | 2087100 | |
11871 | IOMT | 400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 400 | |
11872 | ION | 200 | 40 1/2 | 40 5/8 | 40 5/8 | 40 1/2 | 40 1/4 | 41 1/4 | 400 | |
11873 | IOPXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.09 | 5.22 | 2868 | |
11874 | IOT | 100 | 19 3/8 | 0 | ||||||
11875 | IOTXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.02 | 5.13 | 2808 | |
11876 | IOVS | 10000 | 0.0010 | 0 | ||||||
11877 | IOWA | 600 | 20 5/8 | 19 3/4 | 20 3/4 | 0 | ||||
11878 | IOXXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.84 | 2.88 | 732 | |
11879 | IP | 200 | 37 7/8 | 37 | 38 | 36 3/4 | 37 3/8 | 38 | 3100 | |
11880 | IPC | 0 | 0 | |||||||
11881 | IPCC | 4700 | 1 3/16 | 7/8 | 1 3/16 | 0 | ||||
11882 | IPCCW | 200 | 3/8 | 3/8 | 7/16 | 0 | ||||
11883 | IPCI | 2000 | 17 3/4 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 14500 | |
11884 | IPCK | 1000 | 2.5000 | 2.3125 | 2.5000 | 2.3125 | 2.3750 | 2.5000 | 19600 | |
11885 | IPCpA | 200 | 26 7/8 | 0 | ||||||
11886 | IPCpB | 540 | 28 | 0 | ||||||
11887 | IPCpC | 200 | 29 | 29 | 29 | 29 | 500 | |||
11888 | IPCpD | 300 | 30 | 0 | ||||||
11889 | IPCpE | 1850 | 33 5/8 | 0 | ||||||
11890 | IPCpG | 500 | 52 | 0 | ||||||
11891 | IPCpH | 100 | 52 | 0 | ||||||
11892 | IPCpJ | 600 | 52 | 0 | ||||||
11893 | IPCpL | 100 | 41 19/64 | 0 | ||||||
11894 | IPCpM | 300 | 27 1/2 | 27 1/2 | 27 5/8 | 27 1/2 | 7200 | |||
11895 | IPCpN | 100 | 47 5/8 | 0 | ||||||
11896 | IPEC | 400 | 21 5/8 | 21 3/4 | 22 1/2 | 21 1/4 | 21 1/4 | 21 5/8 | 248900 | |
11897 | IPFIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.19 | 0 | |
11898 | IPG | 500 | 40 3/8 | 40 3/8 | 40 3/8 | 40 3/8 | 40 3/4 | 41 1/2 | 500 | |
11899 | IPGT | 0 | 0 | |||||||
11900 | IPHM | 0 | 0 | |||||||
11901 | IPHT | 0 | 0 | |||||||
11902 | IPI | 300 | 27 | 28 1/8 | 28 1/2 | 0 | ||||
11903 | IPI.A | 0 | 0 | |||||||
11904 | IPIC | 1000 | 28 1/4 | 27 1/8 | 29 | 25 1/4 | 28 | 28 1/4 | 611100 | |
11905 | IPICZ | 500 | 23 9/16 | 22 | 23 3/4 | 21 1/4 | 23 1/4 | 24 1/4 | 5100 | |
11906 | IPIGY | 0 | 0 | |||||||
11907 | IPL | 1000 | 39 1/4 | 39 1/4 | 39 3/4 | 0 | ||||
11908 | IPLL | 0 | 0 | |||||||
11909 | IPLLF | 0 | 0 | |||||||
11910 | IPLS | 0 | 0 | |||||||
11911 | IPLSA | 1600 | 2 7/8 | 2 11/16 | 3 | 2 5/8 | 2 5/8 | 3 | 25600 | |
11912 | IPMCF | 300 | 2 21/32 | 2 11/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 21/32 | 53100 | |
11913 | IPNRF | 0 | 0 | |||||||
11914 | IPNYX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.65 | 0 | |
11915 | IPPI | 0 | 0 | |||||||
11916 | IPPIF | 100 | 24 1/64 | 24 1/64 | 24 1/64 | 24 1/64 | 23 1/2 | 24 1/4 | 100 | |
11917 | IPR | 2000 | 1 3/16 | 1 | 1 5/16 | 0 | ||||
11918 | IPRBX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0 | |
11919 | IPSC | 0 | 0 | |||||||
11920 | IPSCF | 200 | 21 3/4 | 21 | 22 | 0 | ||||
11921 | IPSW | 1000 | 7 3/8 | 7 | 7 3/4 | 0 | ||||
11922 | IPT | 700 | 24 | 24 3/8 | 24 3/8 | 23 3/4 | 23 7/8 | 24 1/4 | 1300 | |
11923 | IPUR | 700 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
11924 | IPW | 100 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 1/4 | 32 3/4 | 100 | |
11925 | IPX | 500 | 17 1/2 | 0 | ||||||
11926 | IPXpA | 500 | 93 | 0 | ||||||
11927 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | ||||
11928 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | |||||
11929 | IQ | 100 | 10 1/4 | 8 3/4 | 9 1/4 | 0 | ||||
11930 | IQC | 600 | 10 7/8 | 0 | ||||||
11931 | IQI | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 5/8 | 500 | |
11932 | IQM | 1000 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | ||||
11933 | IQN | 1000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 1000 | |||
11934 | IQSW | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 10 1/4 | 22500 | |
11935 | IQT | 300 | 14 | 14 1/2 | 15 | 0 | ||||
11936 | IR | 200 | 36 5/8 | 36 3/8 | 36 3/4 | 36 | 36 1/2 | 39 | 11300 | |
11937 | IRA/WS | 0 | 3/4 | 1 1/2 | 0 | |||||
11938 | IRAT | 0 | 0 | |||||||
11939 | IRATA | 500 | 4 3/4 | 4 3/4 | 5 3/8 | 4 3/4 | 4 3/4 | 5 3/8 | 3600 | |
11940 | IRATW | 500 | 25/32 | 25/32 | 1 1/16 | 0 | ||||
11941 | IRBKP | 0 | 0 | |||||||
11942 | IRC | 600 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 600 | |||
11943 | IRDV | 0 | 0 | |||||||
11944 | IREG | 200 | 22 | 22 1/2 | 22 1/2 | 21 1/2 | 21 1/2 | 22 1/2 | 3000 | |
11945 | IREX | 1200 | 21.6250 | 0 | ||||||
11946 | IRF | 500 | 18 5/8 | 17 3/4 | 18 1/8 | 0 | ||||
11947 | IRFG | 0 | 0 | |||||||
11948 | IRGB | 200 | 36.5000 | 36.5000 | 38.0000 | 0 | ||||
11949 | IRGT | 10000 | 0.0001 | 0 | ||||||
11950 | IRI | 100 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 400 | |||
11951 | IRIC | 1400 | 14 7/8 | 14 3/8 | 15 1/8 | 14 1/4 | 14 3/4 | 15 1/8 | 440000 | |
11952 | IRIE | 0 | 0 | |||||||
11953 | IRIEC | 0 | 0 | |||||||
11954 | IRL | 300 | 12 1/2 | 12 5/8 | 13 | 0 | ||||
11955 | IRON | 700 | 1.0625 | 1.0625 | 1.5625 | 0 | ||||
11956 | IROQ | 500 | 13 1/2 | 13 | 13 1/2 | 13 | 13 | 14 1/4 | 1000 | |
11957 | IRPP | 0 | 0 | |||||||
11958 | IRPPF | 1000 | 1 15/16 | 1 7/8 | 1 15/16 | 1 7/8 | 1 7/8 | 1 15/16 | 11500 | |
11959 | IRS | 100 | 28 5/8 | 0 | ||||||
11960 | IRSN | 100 | 5 1/8 | 5 1/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 92900 | |
11961 | IRSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.32 | 5.44 | 329 | |
11962 | IRT | 1200 | 9 7/8 | 9 1/2 | 9 7/8 | 0 | ||||
11963 | IRTD | 200 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
11964 | IRTG | 9200 | 0.1875 | 0.1800 | 0.1875 | 0.1800 | 0.1875 | 0.6250 | 18400 | |
11965 | IRWJF | 0 | 0 | |||||||
11966 | IRWN | 600 | 41 1/4 | 40 3/4 | 41 1/4 | 40 3/4 | 40 3/4 | 41 1/4 | 2800 | |
11967 | IRX | 0 | 49.50 | 49.80 | 49.90 | 49.50 | 0 | |||
11968 | ISA | 2900 | 21 3/4 | 24 5/8 | 25 | 0 | ||||
11969 | ISAAX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 18.23 | 0 | |
11970 | ISAU | 0 | 0 | |||||||
11971 | ISB | 5900 | 21 3/16 | 21 3/16 | 21 3/16 | 21 3/16 | 5900 | |||
11972 | ISBF | 5000 | 15 3/8 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 14600 | |
11973 | ISC | 1000 | 5 1/2 | 4 5/8 | 5 1/8 | 0 | ||||
11974 | ISCIX | 0 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0 | |
11975 | ISCO | 400 | 22 | 19 3/4 | 22 | 19 3/4 | 21 | 22 | 82300 | |
11976 | ISCX | 600 | 18 | 18 1/8 | 18 1/8 | 17 1/2 | 17 1/2 | 19 1/4 | 4300 | |
11977 | ISDI | 200 | 11 1/8 | 10 3/4 | 11 1/8 | 10 1/2 | 10 1/2 | 11 1/8 | 55300 | |
11978 | ISEBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
11979 | ISEE | 500 | 7 3/8 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/4 | 7 5/8 | 65800 | |
11980 | ISER | 1500 | 3 1/8 | 3 1/8 | 3 3/4 | 0 | ||||
11981 | ISFE | 0 | 0 | |||||||
11982 | ISFEA | 800 | 6 1/2 | 6 3/16 | 6 5/8 | 6 3/16 | 6 3/8 | 6 5/8 | 19800 | |
11983 | ISFEU | 300 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/2 | 2400 | |
11984 | ISFEW | 2000 | 3 5/8 | 4 | 4 | 3 5/8 | 3 5/8 | 4 | 9900 | |
11985 | ISFEZ | 1000 | 2 1/2 | 2 | 2 1/2 | 0 | ||||
11986 | ISG | 300 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 300 | |||
11987 | ISGI | 500 | 15/16 | 27/32 | 31/32 | 27/32 | 15/16 | 31/32 | 82800 | |
11988 | ISGT | 0 | 0 | |||||||
11989 | ISGTF | 1200 | 4 7/8 | 4 7/8 | 5 1/8 | 0 | ||||
11990 | ISH | 5800 | 19 3/4 | 0 | ||||||
11991 | ISHIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.10 | 0 | |
11992 | ISHOX | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0 | |
11993 | ISHw | 0 | 18 | 21 | 0 | |||||
11994 | ISI/WS | 200 | 9/16 | 1/16 | 1/4 | 0 | ||||
11995 | ISIG | 2000 | 1 15/16 | 1 15/16 | 2 1/32 | 1 15/16 | 1 15/16 | 2 1/8 | 16200 | |
11996 | ISIP | 600 | 14 1/4 | 14 | 14 1/2 | 13 3/4 | 14 1/8 | 14 1/2 | 430900 | |
11997 | ISIS | 500 | 17 1/4 | 16 3/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 1100 | |
11998 | ISKO | 400 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 4500 | |
11999 | ISL | 400 | 12 1/4 | 11 7/8 | 12 3/8 | 0 | ||||
12000 | ISLI | 7000 | 10 1/4 | 10 1/4 | 10 1/2 | 10 1/8 | 10 1/8 | 10 3/8 | 68400 | |
12001 | ISLS | 1000 | 2 5/16 | 2 1/4 | 2 5/16 | 2 1/16 | 2 1/4 | 2 3/8 | 72400 | |
12002 | ISLSL | 10000 | 5/16 | 1/4 | 3/8 | 0 | ||||
12003 | ISLSW | 15000 | 1/2 | 1/2 | 1/2 | 1/2 | 15/32 | 9/16 | 21800 | |
12004 | ISN | 1600 | 12 7/8 | 0 | ||||||
12005 | ISNR | 500 | 0.1000 | 0 | ||||||
12006 | ISNS | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/2 | 2400 | |
12007 | ISO | 1300 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/4 | 1600 | |||
12008 | ISOF | 3000 | 6.3750 | 5.8750 | 6.3750 | 5.7500 | 5.7500 | 6.5000 | 14400 | |
12009 | ISOL | 2000 | 1 | 1 | 1 1/4 | 0 | ||||
12010 | ISP | 200 | 11 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/4 | 3700 | |
12011 | ISPP | 2000 | 0.4375 | 0.3750 | 0.6250 | 0 | ||||
12012 | ISR | 300 | 5 | 5 | 5 | 5 | 300 | |||
12013 | ISRL | 4000 | 5/8 | 5/8 | 5/8 | 19/32 | 19/32 | 5/8 | 7400 | |
12014 | ISRLW | 7800 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 7800 | |
12015 | ISRLZ | 2000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 2000 | |
12016 | ISRV | 1500 | 0.6875 | 0.5937 | 0.6875 | 0.5625 | 0.6250 | 0.6875 | 155600 | |
12017 | ISS | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 9 | 1000 | |
12018 | ISS.V | 0 | 0 | |||||||
12019 | ISSC | 0 | 0 | |||||||
12020 | ISSCZ | 200 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 3.2500 | 200 | |
12021 | ISSI | 400 | 13 1/4 | 13 5/8 | 13 5/8 | 12 7/8 | 13 1/8 | 13 1/4 | 351300 | |
12022 | ISSM | 500 | 0.6875 | 0.7800 | 0.8125 | 0.6875 | 0.6875 | 0.8125 | 19500 | |
12023 | ISSS | 10000 | 30 5/8 | 0 | ||||||
12024 | ISSw | 0 | 0 | |||||||
12025 | IST/WS | 0 | 1/8 | 5/16 | 0 | |||||
12026 | ISTC | 300 | 0.5000 | 0.1250 | 0.5000 | 0 | ||||
12027 | ISTD | 0 | 0 | |||||||
12028 | ISTDF | 100 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
12029 | ISTE | 0 | 0 | |||||||
12030 | ISTEF | 1000 | 1 | 1 | 1 3/8 | 1 | 1 1/8 | 1 1/2 | 17200 | |
12031 | ISTLX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
12032 | ISTN | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 2000 | |
12033 | ISTNW | 1000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 1000 | |
12034 | ISTV | 13500 | 5/16 | 3/8 | 25/64 | 5/16 | 5/16 | 3/8 | 104200 | |
12035 | ISTVW | 0 | 0 | |||||||
12036 | ISTVZ | 0 | 0 | |||||||
12037 | ISUZ | 0 | 0 | |||||||
12038 | ISUZF | 0 | 0 | |||||||
12039 | ISUZY | 0 | 0 | |||||||
12040 | ISVC | 100 | 19.5000 | 0 | ||||||
12041 | ISWCX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
12042 | ISWGX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
12043 | ISWY | 200 | 200.0000 | 200.0000 | 200.0000 | 200.0000 | 185.0000 | 210.0000 | 200 | |
12044 | ISX | 0 | 152.67 | 149.55 | 153.95 | 149.49 | 0 | |||
12045 | ISY/WD | 0 | 0 | |||||||
12046 | ISYC | 0 | 0 | |||||||
12047 | ISYS | 300 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 27 | 300 | |
12048 | ITA | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 5/8 | 500 | |
12049 | ITAM | 10000 | 0.1800 | 0.1700 | 0.1900 | 0.1600 | 0.1700 | 0.1800 | 176500 | |
12050 | ITAML | 10000 | 0.0045 | 0.1250 | 1.0000 | 0 | ||||
12051 | ITAMW | 30000 | 0.1250 | 0 | ||||||
12052 | ITARF | 0 | 0 | |||||||
12053 | ITAS | 8000 | 0.0010 | 0 | ||||||
12054 | ITB | 1000 | 3 5/8 | 3 1/8 | 3 9/16 | 0 | ||||
12055 | ITBpA | 400 | 6 3/8 | 0 | ||||||
12056 | ITC | 1000 | 4 3/8 | 0 | ||||||
12057 | ITCAX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.74 | 0 | |
12058 | ITCC | 100 | 7 1/8 | 7 1/8 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/4 | 2400 | |
12059 | ITCH | 0 | 0 | |||||||
12060 | ITCHE | 0 | 0 | |||||||
12061 | ITCM | 0 | 0 | |||||||
12062 | ITCR | 0 | 0 | |||||||
12063 | ITCXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.07 | 3.13 | 3306 | |
12064 | ITDA | 1200 | 0.0001 | 0.0001 | 0.0500 | 0 | ||||
12065 | ITE | 0 | 3/32 | 9/32 | 0 | |||||
12066 | ITEC | 8000 | 1/8 | 1/16 | 1/8 | 0 | ||||
12067 | ITECU | 1000 | 1 | 1/8 | 1/2 | 0 | ||||
12068 | ITECW | 5000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 5000 | |
12069 | ITEL | 1500 | 1 | 1 1/16 | 1 1/4 | 1 | 1 | 1 3/16 | 19600 | |
12070 | ITEX | 2700 | 8 7/8 | 9 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/8 | 106800 | |
12071 | ITEXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.15 | 3.21 | 17091 | |
12072 | ITFC | 0 | 0 | |||||||
12073 | ITFI | 800 | 0.1250 | 0 | ||||||
12074 | ITFXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.59 | 2.64 | 1415 | |
12075 | ITG | 100 | 63 3/8 | 61 3/4 | 62 1/4 | 0 | ||||
12076 | ITGAX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 9.25 | 0 | |
12077 | ITGBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
12078 | ITGI | 900 | 10 1/2 | 10 1/8 | 10 1/2 | 10 1/8 | 10 | 10 1/2 | 4400 | |
12079 | ITGR | 300 | 2 3/8 | 1 7/8 | 2 3/8 | 1 7/8 | 1 7/8 | 2 3/8 | 6000 | |
12080 | ITI/WS | 0 | 1/8 | 5/16 | 0 | |||||
12081 | ITIC | 2000 | 10 3/4 | 10 | 10 3/4 | 10 | 10 | 11 | 8500 | |
12082 | ITII | 1300 | 28 1/4 | 28 1/4 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 3700 | |
12083 | ITIM | 500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0000 | 6.0000 | 500 | |
12084 | ITIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.99 | 5.12 | 7664 | |
12085 | ITLA | 500 | 12 1/4 | 12 | 12 1/4 | 11 7/8 | 12 | 12 1/4 | 86800 | |
12086 | ITLB | 11200 | 0.1406 | 0.1250 | 0.4375 | 0 | ||||
12087 | ITN | 100 | 5 3/4 | 5 1/2 | 6 | 0 | ||||
12088 | ITNL | 600 | 4.5000 | 4.3125 | 4.5000 | 0 | ||||
12089 | ITNLF | 0 | 0 | |||||||
12090 | ITNw | 0 | 0 | |||||||
12091 | ITP | 100 | 30 3/8 | 0 | ||||||
12092 | ITPK | 0 | 1.1250 | 1.7500 | 0 | |||||
12093 | ITPL | 50000 | 0.0550 | 0.0500 | 0.0750 | 0 | ||||
12094 | ITPU | 0 | 0 | |||||||
12095 | ITR | 1000 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | ||||
12096 | ITRAX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.08 | 0 | |
12097 | ITRI | 100 | 38 1/4 | 38 3/4 | 40 | 38 1/4 | 38 1/4 | 39 | 486100 | |
12098 | ITRN | 0 | 0 | |||||||
12099 | ITRO | 5000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
12100 | ITRT | 20000 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0400 | 0.1000 | 20000 | |
12101 | ITRX | 0 | 0.0312 | 0.2187 | 0 | |||||
12102 | ITRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.66 | 4.77 | 193 | |
12103 | ITSI | 300 | 1 7/16 | 1 1/2 | 1 11/16 | 1 7/16 | 1 7/16 | 1 5/8 | 44900 | |
12104 | ITST | 100 | 0.0100 | 0 | ||||||
12105 | ITSY | 3000 | 3 3/8 | 3 1/8 | 3 3/8 | 3 | 3 3/8 | 3 7/16 | 53100 | |
12106 | ITSYW | 2500 | 1 5/16 | 1 | 1 5/16 | 1 | 1 9/32 | 1 11/32 | 175400 | |
12107 | ITT | 300 | 52 7/8 | 52 1/2 | 53 | 52 3/8 | 52 5/8 | 53 | 2800 | |
12108 | ITTD | 0 | 0 | |||||||
12109 | ITTDV | 0 | 0 | |||||||
12110 | ITTN | 0 | 0 | |||||||
12111 | ITTX | 0 | 0 | |||||||
12112 | ITTXX | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 3.30 | 3.37 | 215 | |
12113 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | |||||
12114 | ITVBX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 | |
12115 | ITW | 200 | 55 3/4 | 55 1/2 | 55 3/4 | 55 1/2 | 55 1/2 | 56 1/4 | 2300 | |
12116 | ITWN | 0 | 0 | |||||||
12117 | ITX | 2000 | 2 3/8 | 2 1/4 | 2 5/8 | 0 | ||||
12118 | ITXC | 0 | 0 | |||||||
12119 | ITXXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.22 | 3.30 | 1253 | |
12120 | ITXp | 200 | 17 1/4 | 17 3/8 | 17 3/8 | 17 1/4 | 1700 | |||
12121 | IUA | 0 | 338.06 | 335.07 | 338.06 | 335.04 | 0 | |||
12122 | IUB | 0 | 336.92 | 334.06 | 336.96 | 333.93 | 0 | |||
12123 | IUBC | 200 | 25 3/4 | 25 | 26 1/4 | 0 | ||||
12124 | IUFB | 600 | 0.5625 | 0.5625 | 0.9687 | 0 | ||||
12125 | IUIC | 0 | 0 | |||||||
12126 | IUKLF | 0 | 0 | |||||||
12127 | IUS | 0 | 334.49 | 0 | ||||||
12128 | IUTBX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0 | |
12129 | IUTIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
12130 | IUTLX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | |
12131 | IUX | 0 | 337.64 | 334.70 | 337.67 | 334.58 | 0 | |||
12132 | IV | 500 | 18 5/8 | 19 5/8 | 20 | 0 | ||||
12133 | IVA.A | 0 | 0 | |||||||
12134 | IVA.B | 0 | 0 | |||||||
12135 | IVAC | 200 | 7 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 4400 | |
12136 | IVBK | 1400 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 2 1/4 | 5900 | |
12137 | IVC | 200 | 37 1/4 | 37 1/4 | 37 1/2 | 0 | ||||
12138 | IVCAX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 10.03 | 0 | |
12139 | IVCC | 0 | 0 | |||||||
12140 | IVCO | 1100 | 2 7/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 15/16 | 6900 | |
12141 | IVCOU | 700 | 6.0000 | 5.5000 | 6.5000 | 0 | ||||
12142 | IVCOW | 400 | 1/2 | 1/2 | 23/32 | 0 | ||||
12143 | IVCR | 100 | 28 3/4 | 28 | 28 3/4 | 27 1/4 | 28 | 28 3/4 | 87300 | |
12144 | IVCRX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.76 | 0 | |
12145 | IVCT | 0 | 0 | |||||||
12146 | IVDO | 5000 | 1.3750 | 1.1250 | 1.3750 | 0 | ||||
12147 | IVDOW | 0 | 0 | |||||||
12148 | IVEBX | 0 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0 | |
12149 | IVECX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | |
12150 | IVEGX | 0 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 23.94 | 0 | |
12151 | IVEN | 0 | 0 | |||||||
12152 | IVEUC | 0 | 0 | |||||||
12153 | IVFA | 10000 | 3 | 3 1/16 | 3 1/16 | 2 7/8 | 2 31/32 | 3 1/16 | 106400 | |
12154 | IVFAP | 1000 | 7 7/8 | 7 3/4 | 8 1/4 | 7 3/4 | 8 | 8 1/4 | 9000 | |
12155 | IVGBX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | |
12156 | IVGR | 0 | 100000 | |||||||
12157 | IVHD | 2000 | 0.3750 | 0.3437 | 0.4375 | 0 | ||||
12158 | IVIA | 0 | 0 | |||||||
12159 | IVIAF | 500 | 7 5/8 | 8 | 8 | 7 5/8 | 7 5/8 | 8 1/8 | 600 | |
12160 | IVIAW | 1100 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/8 | 1100 | |
12161 | IVIBX | 0 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0 | |
12162 | IVICX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
12163 | IVINX | 0 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 33.05 | 0 | |
12164 | IVIP | 500 | 13 | 13 3/8 | 13 3/8 | 13 | 13 | 13 1/8 | 152300 | |
12165 | IVMXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.38 | 4.50 | 212 | |
12166 | IVPA | 200 | 38.0000 | 36.0000 | 37.5000 | 0 | ||||
12167 | IVPT | 1000 | 0.2500 | 0 | ||||||
12168 | IVSLX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
12169 | IVSN | 5000 | 0.0005 | 0 | ||||||
12170 | IVTK | 600 | 0.0312 | 0.0312 | 0.1562 | 0 | ||||
12171 | IVTO | 2500 | 0.0050 | 0 | ||||||
12172 | IVVRF | 0 | 0 | |||||||
12173 | IVX | 100 | 26 5/8 | 26 1/8 | 26 5/8 | 26 | 26 5/8 | 27 | 2200 | |
12174 | IVXRF | 0 | 0 | |||||||
12175 | IVYFX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 17.52 | 0 | |
12176 | IVYIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.34 | 0 | |
12177 | IWBK | 100 | 20 | 20 | 20 | 19 1/2 | 19 5/8 | 20 | 7600 | |
12178 | IWCR | 500 | 21 3/8 | 21 3/4 | 21 3/4 | 21 3/8 | 21 3/8 | 21 3/4 | 9100 | |
12179 | IWHM | 400 | 5.2500 | 5.0000 | 5.5000 | 0 | ||||
12180 | IWIL | 10000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2812 | 0.3437 | 20000 | |
12181 | IWRK | 800 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/4 | 6 1/2 | 40000 | |
12182 | IWSI | 300 | 2 1/4 | 2 5/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 13400 | |
12183 | IWTI | 100 | 0.1250 | 0.0937 | 0.2187 | 0 | ||||
12184 | IWWGX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
12185 | IXA | 0 | 250.26 | 246.71 | 250.26 | 246.71 | 0 | |||
12186 | IXB | 0 | 150.86 | 149.04 | 151.60 | 148.91 | 0 | |||
12187 | IXBT | 0 | 307.65 | 306.12 | 308.21 | 304.83 | 0 | |||
12188 | IXC | 0 | 268.99 | 265.22 | 269.67 | 265.22 | 0 | |||
12189 | IXCO | 0 | 339.03 | 337.14 | 339.75 | 334.22 | 0 | |||
12190 | IXF | 0 | 983.61 | 980.94 | 983.76 | 979.39 | 0 | |||
12191 | IXL | 0 | 230.83 | 227.78 | 230.98 | 227.78 | 0 | |||
12192 | IXN | 0 | 178.27 | 177.78 | 178.73 | 177.78 | 0 | |||
12193 | IXO | 0 | 160.94 | 0 | ||||||
12194 | IXS | 0 | 445.12 | 438.19 | 446.87 | 438.19 | 0 | |||
12195 | IXSI | 800 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
12196 | IXTC | 0 | 211.46 | 210.21 | 211.78 | 209.79 | 0 | |||
12197 | IXW | 0 | 185.51 | 183.73 | 186.45 | 183.06 | 0 | |||
12198 | IYCO | 0 | 0 | |||||||
12199 | IYCOY | 100 | 244 | 242 1/4 | 245 | 0 | ||||
12200 | IZA | 0 | 4.96 | 4.98 | 4.98 | 4.96 | 0 | |||
12201 | IZB | 0 | 4.89 | 4.89 | 4.89 | 4.89 | 0 | |||
12202 | IZC | 0 | 4.78 | 4.79 | 4.79 | 4.78 | 0 | |||
12203 | IZF | 0 | 4.51 | 4.51 | 4.51 | 4.51 | 0 | |||
12204 | IZI | 0 | 4.38 | 4.38 | 4.38 | 4.38 | 0 | |||
12205 | IZK | 0 | 5.34 | 0 | ||||||
12206 | IZL | 0 | 4.40 | 4.36 | 4.40 | 4.36 | 0 | |||
12207 | IZNEF | 0 | 0 | |||||||
12208 | IZZI | 400 | 1 1/8 | 1 1/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 1/4 | 3200 | |
12209 | IZZIC | 2000 | 1 3/8 | 1 1/16 | 1 3/8 | 0 | ||||
12210 | IZZIW | 100 | 3/32 | 1/8 | 1/4 | 0 | ||||
12211 | IZZWC | 3000 | 1/8 | 3/32 | 1/4 | 0 | ||||
12212 | IpF | 2000 | 25 1/2 | 26 1/8 | 26 1/2 | 0 | ||||
12213 | IpG | 15000 | 26 25/64 | 26 3/8 | 26 25/64 | 26 3/8 | 15200 | |||
12214 | J | 200 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 12 | 300 | |
12215 | J.ACI | 0 | 0 | |||||||
12216 | J.AHG | 0 | 0 | |||||||
12217 | J.AJN | 0 | 0 | |||||||
12218 | J.ALE | 0 | 0 | |||||||
12219 | J.ALP | 0 | 0 | |||||||
12220 | J.AML | 0 | 0 | |||||||
12221 | J.AMY | 0 | 0 | |||||||
12222 | J.ANA | 0 | 0 | |||||||
12223 | J.ANR | 0 | 0 | |||||||
12224 | J.ASB | 0 | 0 | |||||||
12225 | J.ASC | 0 | 0 | |||||||
12226 | J.BDT | 0 | 0 | |||||||
12227 | J.BND | 0 | 0 | |||||||
12228 | J.BNY | 0 | 0 | |||||||
12229 | J.BOT | 0 | 0 | |||||||
12230 | J.BOY | 0 | 0 | |||||||
12231 | J.CCE | 0 | 0 | |||||||
12232 | J.CEP | 0 | 0 | |||||||
12233 | J.CGE | 0 | 0 | |||||||
12234 | J.CGP | 0 | 0 | |||||||
12235 | J.CHC | 0 | 0 | |||||||
12236 | J.CIT | 0 | 0 | |||||||
12237 | J.CKB | 0 | 0 | |||||||
12238 | J.CKC | 0 | 0 | |||||||
12239 | J.CNG | 0 | 0 | |||||||
12240 | J.CTB | 0 | 0 | |||||||
12241 | J.DAE | 0 | 0 | |||||||
12242 | J.DDI | 0 | 0 | |||||||
12243 | J.DES | 0 | 0 | |||||||
12244 | J.DII | 0 | 0 | |||||||
12245 | J.DIM | 0 | 0 | |||||||
12246 | J.DKB | 0 | 0 | |||||||
12247 | J.DMR | 0 | 0 | |||||||
12248 | J.DOW | 0 | 0 | |||||||
12249 | J.DPS | 0 | 0 | |||||||
12250 | J.DST | 0 | 0 | |||||||
12251 | J.DWB | 0 | 0 | |||||||
12252 | J.EIS | 0 | 0 | |||||||
12253 | J.FAN | 0 | 0 | |||||||
12254 | J.FJE | 0 | 0 | |||||||
12255 | J.FJH | 0 | 0 | |||||||
12256 | J.FJP | 0 | 0 | |||||||
12257 | J.FKB | 0 | 0 | |||||||
12258 | J.FPF | 0 | 0 | |||||||
12259 | J.FUD | 0 | 0 | |||||||
12260 | J.FUJ | 0 | 0 | |||||||
12261 | J.FUT | 0 | 0 | |||||||
12262 | J.HAS | 0 | 0 | |||||||
12263 | J.HEP | 0 | 0 | |||||||
12264 | J.HIT | 0 | 0 | |||||||
12265 | J.HMC | 0 | 0 | |||||||
12266 | J.HON | 0 | 0 | |||||||
12267 | J.HOY | 0 | 0 | |||||||
12268 | J.HSB | 0 | 0 | |||||||
12269 | J.HTB | 0 | 0 | |||||||
12270 | J.HTD | 0 | 0 | |||||||
12271 | J.HWR | 0 | 0 | |||||||
12272 | J.IBJ | 0 | 0 | |||||||
12273 | J.ICD | 0 | 0 | |||||||
12274 | J.ISE | 0 | 0 | |||||||
12275 | J.ISH | 0 | 0 | |||||||
12276 | J.IZM | 0 | 0 | |||||||
12277 | J.JAF | 0 | 0 | |||||||
12278 | J.JAP | 0 | 0 | |||||||
12279 | J.JRD | 0 | 0 | |||||||
12280 | J.JSP | 0 | 0 | |||||||
12281 | J.JTB | 0 | 0 | |||||||
12282 | J.JTC | 0 | 0 | |||||||
12283 | J.JUJ | 0 | 0 | |||||||
12284 | J.KAO | 0 | 0 | |||||||
12285 | J.KAY | 0 | 0 | |||||||
12286 | J.KCR | 0 | 0 | |||||||
12287 | J.KDD | 0 | 0 | |||||||
12288 | J.KEP | 0 | 0 | |||||||
12289 | J.KIP | 0 | 0 | |||||||
12290 | J.KMT | 0 | 0 | |||||||
12291 | J.KNC | 0 | 0 | |||||||
12292 | J.KOA | 0 | 0 | |||||||
12293 | J.KOB | 0 | 0 | |||||||
12294 | J.KRN | 0 | 0 | |||||||
12295 | J.KRR | 0 | 0 | |||||||
12296 | J.KTZ | 0 | 0 | |||||||
12297 | J.KUB | 0 | 0 | |||||||
12298 | J.KYB | 0 | 0 | |||||||
12299 | J.LTC | 0 | 0 | |||||||
12300 | J.MAE | 0 | 0 | |||||||
12301 | J.MAS | 0 | 0 | |||||||
12302 | J.MBC | 0 | 0 | |||||||
12303 | J.MBE | 0 | 0 | |||||||
12304 | J.MBO | 0 | 0 | |||||||
12305 | J.MBS | 0 | 0 | |||||||
12306 | J.MBT | 0 | 0 | |||||||
12307 | J.MCI | 0 | 0 | |||||||
12308 | J.MET | 0 | 0 | |||||||
12309 | J.MEW | 0 | 0 | |||||||
12310 | J.MGC | 0 | 0 | |||||||
12311 | J.MHI | 0 | 0 | |||||||
12312 | J.MIB | 0 | 0 | |||||||
12313 | J.MIN | 0 | 0 | |||||||
12314 | J.MIS | 0 | 0 | |||||||
12315 | J.MIT | 0 | 0 | |||||||
12316 | J.MLI | 0 | 0 | |||||||
12317 | J.MML | 0 | 0 | |||||||
12318 | J.MMT | 0 | 0 | |||||||
12319 | J.MOT | 0 | 0 | |||||||
12320 | J.MRB | 0 | 0 | |||||||
12321 | J.MRI | 0 | 0 | |||||||
12322 | J.MSH | 0 | 0 | |||||||
12323 | J.MTB | 0 | 0 | |||||||
12324 | J.MTC | 0 | 0 | |||||||
12325 | J.MTK | 0 | 0 | |||||||
12326 | J.MTT | 0 | 0 | |||||||
12327 | J.MUB | 0 | 0 | |||||||
12328 | J.MZD | 0 | 0 | |||||||
12329 | J.NCD | 0 | 0 | |||||||
12330 | J.NCK | 0 | 0 | |||||||
12331 | J.NCT | 0 | 0 | |||||||
12332 | J.NDM | 0 | 0 | |||||||
12333 | J.NEC | 0 | 0 | |||||||
12334 | J.NEK | 0 | 0 | |||||||
12335 | J.NIJ | 0 | 0 | |||||||
12336 | J.NIK | 0 | 0 | |||||||
12337 | J.NIP | 0 | 0 | |||||||
12338 | J.NIW | 0 | 0 | |||||||
12339 | J.NKK | 0 | 0 | |||||||
12340 | J.NKT | 0 | 0 | |||||||
12341 | J.NLI | 0 | 0 | |||||||
12342 | J.NMC | 0 | 0 | |||||||
12343 | J.NOM | 0 | 0 | |||||||
12344 | J.NPM | 0 | 0 | |||||||
12345 | J.NPN | 0 | 0 | |||||||
12346 | J.NPO | 0 | 0 | |||||||
12347 | J.NSN | 0 | 0 | |||||||
12348 | J.NTD | 0 | 0 | |||||||
12349 | J.NTR | 0 | 0 | |||||||
12350 | J.NTT | 0 | 0 | |||||||
12351 | J.OER | 0 | 0 | |||||||
12352 | J.OJI | 0 | 0 | |||||||
12353 | J.OKI | 0 | 0 | |||||||
12354 | J.OKT | 0 | 0 | |||||||
12355 | J.OLO | 0 | 0 | |||||||
12356 | J.OMA | 0 | 0 | |||||||
12357 | J.OMR | 0 | 0 | |||||||
12358 | J.ORT | 0 | 0 | |||||||
12359 | J.OTL | 0 | 0 | |||||||
12360 | J.PIO | 0 | 0 | |||||||
12361 | J.RCH | 0 | 0 | |||||||
12362 | J.RHC | 0 | 0 | |||||||
12363 | J.SAP | 0 | 0 | |||||||
12364 | J.SBR | 0 | 0 | |||||||
12365 | J.SEL | 0 | 0 | |||||||
12366 | J.SEV | 0 | 0 | |||||||
12367 | J.SEY | 0 | 0 | |||||||
12368 | J.SFT | 0 | 0 | |||||||
12369 | J.SHC | 0 | 0 | |||||||
12370 | J.SHN | 0 | 0 | |||||||
12371 | J.SKO | 0 | 0 | |||||||
12372 | J.SKZ | 0 | 0 | |||||||
12373 | J.SLI | 0 | 0 | |||||||
12374 | J.SLM | 0 | 0 | |||||||
12375 | J.SMK | 0 | 0 | |||||||
12376 | J.SMM | 0 | 0 | |||||||
12377 | J.SMR | 0 | 0 | |||||||
12378 | J.SMT | 0 | 0 | |||||||
12379 | J.SNP | 0 | 0 | |||||||
12380 | J.SNT | 0 | 0 | |||||||
12381 | J.SPL | 0 | 0 | |||||||
12382 | J.SRP | 0 | 0 | |||||||
12383 | J.SSD | 0 | 0 | |||||||
12384 | J.STB | 0 | 0 | |||||||
12385 | J.SUB | 0 | 0 | |||||||
12386 | J.SUE | 0 | 0 | |||||||
12387 | J.SUT | 0 | 0 | |||||||
12388 | J.SUZ | 0 | 0 | |||||||
12389 | J.SWB | 0 | 0 | |||||||
12390 | J.SYE | 0 | 0 | |||||||
12391 | J.SZU | 0 | 0 | |||||||
12392 | J.TAI | 0 | 0 | |||||||
12393 | J.TCS | 0 | 0 | |||||||
12394 | J.TDE | 0 | 0 | |||||||
12395 | J.TDK | 0 | 0 | |||||||
12396 | J.TEG | 0 | 0 | |||||||
12397 | J.TEJ | 0 | 0 | |||||||
12398 | J.TER | 0 | 0 | |||||||
12399 | J.TKB | 0 | 0 | |||||||
12400 | J.TKE | 0 | 0 | |||||||
12401 | J.TMC | 0 | 0 | |||||||
12402 | J.TMN | 0 | 0 | |||||||
12403 | J.TOR | 0 | 0 | |||||||
12404 | J.TOS | 0 | 0 | |||||||
12405 | J.TPA | 0 | 0 | |||||||
12406 | J.TRM | 0 | 0 | |||||||
12407 | J.TTR | 0 | 0 | |||||||
12408 | J.TTU | 0 | 0 | |||||||
12409 | J.TWP | 0 | 0 | |||||||
12410 | J.TYG | 0 | 0 | |||||||
12411 | J.TYM | 0 | 0 | |||||||
12412 | J.VIC | 0 | 0 | |||||||
12413 | J.WKS | 0 | 0 | |||||||
12414 | J.YAH | 0 | 0 | |||||||
12415 | J.YMM | 0 | 0 | |||||||
12416 | J.YMP | 0 | 0 | |||||||
12417 | J.YMS | 0 | 0 | |||||||
12418 | J.YMT | 0 | 0 | |||||||
12419 | J.YTB | 0 | 0 | |||||||
12420 | JA | 1000 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 21 1/8 | 22 1/8 | 1000 | |
12421 | JABAX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
12422 | JACC | 2900 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 1/4 | 5900 | |
12423 | JACO | 4000 | 11 1/2 | 11 | 11 3/4 | 10 1/4 | 11 3/8 | 11 1/2 | 128100 | |
12424 | JAENX | 0 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | |
12425 | JAFIX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
12426 | JAGIX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | |
12427 | JAGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.03 | 5.14 | 1564 | |
12428 | JAHI | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 5/16 | 1600 | |
12429 | JAHIW | 1000 | 5/16 | 5/32 | 5/16 | 0 | ||||
12430 | JAIGX | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0 | |
12431 | JAII | 1000 | 4 11/16 | 4 3/4 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 43600 | |
12432 | JAKE | 1000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 44000 | |
12433 | JALC | 500 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.8125 | 500 | |
12434 | JALN | 500 | 0.1250 | 0 | ||||||
12435 | JAMRX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
12436 | JAMS | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/8 | 9 3/8 | 1800 | |
12437 | JAMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.16 | 5.28 | 11519 | |
12438 | JAMY | 303800 | 0.0005 | 0 | ||||||
12439 | JANK | 3000 | 0.0500 | 0 | ||||||
12440 | JANN | 0 | 0 | |||||||
12441 | JANNF | 300 | 9 3/8 | 9 3/8 | 9 7/8 | 0 | ||||
12442 | JANSX | 0 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0 | |
12443 | JANX | 700 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 11/16 | 700 | |
12444 | JANXW | 3000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 3000 | |
12445 | JAOLX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
12446 | JAOSX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
12447 | JAPAN | 0 | 0 | |||||||
12448 | JAPN | 0 | 0 | |||||||
12449 | JAPNY | 8600 | 13 1/16 | 13 | 13 3/8 | 0 | ||||
12450 | JARLY | 0 | 7.6000 | 7.8000 | 0 | |||||
12451 | JARS | 2500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/2 | 2700 | |
12452 | JASBX | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0 | |
12453 | JASN | 400 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 | 400 | |
12454 | JATEX | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0 | |
12455 | JATXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.06 | 3.12 | 684 | |
12456 | JAVA | 1000 | 2.9375 | 2.5000 | 3.5000 | 0 | ||||
12457 | JAVC | 1000 | 2 7/8 | 2 3/4 | 3 | 2 9/16 | 2 7/8 | 3 | 124500 | |
12458 | JAVLX | 0 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0 | |
12459 | JAVTX | 0 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0 | |
12460 | JAWWX | 0 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | |
12461 | JAYA | 100 | 5/8 | 5/8 | 13/16 | 0 | ||||
12462 | JAYJ | 200 | 1 15/16 | 1 15/16 | 2 | 1 15/16 | 1 15/16 | 2 1/4 | 1400 | |
12463 | JAYJQ | 3400 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
12464 | JBA | 0 | 0 | |||||||
12465 | JBAK | 500 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 349400 | |
12466 | JBAKG | 50 | 60 | 60 | 61 | 60 | 59 | 63 | 95 | |
12467 | JBCLY | 0 | 0 | |||||||
12468 | JBFS | 200 | 10.2500 | 10.5000 | 11.7500 | 0 | ||||
12469 | JBHT | 100 | 16 | 16 | 16 1/4 | 16 | 16 | 16 1/4 | 25700 | |
12470 | JBIL | 5000 | 8 1/4 | 8 1/4 | 8 1/2 | 8 | 8 1/8 | 8 1/4 | 278000 | |
12471 | JBM/WS | 100 | 3/8 | 0 | ||||||
12472 | JBNC | 900 | 14 3/4 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 6400 | |
12473 | JBNK | 1400 | 21 1/4 | 21 1/4 | 21 1/2 | 21 1/4 | 21 1/4 | 21 5/8 | 6300 | |
12474 | JBOH | 4000 | 3 1/4 | 3 9/32 | 3 3/8 | 3 1/8 | 3 1/4 | 3 3/8 | 234700 | |
12475 | JBSS | 500 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/4 | 5300 | |
12476 | JC | 200 | 10 | 9 5/8 | 10 | 9 5/8 | 9 7/8 | 10 1/8 | 1400 | |
12477 | JCBS | 100 | 9 3/8 | 9 | 9 3/8 | 0 | ||||
12478 | JCBSG | 7 | 73 | 71 | 73 | 71 | 71 | 73 | 47 | |
12479 | JCC | 200 | 21 1/2 | 21 3/8 | 22 1/4 | 0 | ||||
12480 | JCI | 200 | 67 | 67 3/4 | 68 1/4 | 0 | ||||
12481 | JCOR | 25000 | 17 1/4 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 60900 | |
12482 | JCORW | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 1/8 | 200 | |
12483 | JCP | 100 | 45 | 45 1/4 | 45 1/4 | 45 | 44 7/8 | 45 1/8 | 600 | |
12484 | JDMG | 1000 | 1.2500 | 0.5000 | 1.2500 | 0 | ||||
12485 | JDN | 500 | 21 3/4 | 22 1/4 | 22 1/4 | 21 3/4 | 21 5/8 | 22 1/8 | 2000 | |
12486 | JDSHY | 0 | 0 | |||||||
12487 | JEAN | 400 | 8 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 41400 | |
12488 | JEBC | 1100 | 20 3/16 | 19 1/2 | 20 1/4 | 0 | ||||
12489 | JEC | 1000 | 24 1/2 | 24 7/8 | 25 1/4 | 0 | ||||
12490 | JECL | 14000 | 0.0100 | 0 | ||||||
12491 | JECX | 0 | 0 | |||||||
12492 | JECXF | 0 | 0 | |||||||
12493 | JEFB | 0 | 0 | |||||||
12494 | JEFF | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/4 | 22 3/4 | 1700 | |
12495 | JEFG | 200 | 44 1/2 | 44 1/2 | 45 | 44 1/2 | 44 1/2 | 46 | 1800 | |
12496 | JELCY | 0 | 0 | |||||||
12497 | JENN | 600 | 2.6200 | 2.6875 | 2.6875 | 2.6200 | 2.5625 | 2.6250 | 21700 | |
12498 | JENNJ | 0 | 0 | |||||||
12499 | JEQ | 200 | 14 | 14 1/8 | 14 1/8 | 13 7/8 | 13 3/4 | 14 1/8 | 6100 | |
12500 | JEQr | 0 | 1/32 | 5/16 | 0 | |||||
12501 | JEQrw | 0 | 1/4 | 9/16 | 0 | |||||
12502 | JERO | 0 | 0 | |||||||
12503 | JERZ | 0 | 0 | |||||||
12504 | JET | 1000 | 9/16 | 9/16 | 9/16 | 9/16 | 1000 | |||
12505 | JEWL | 0 | 0 | |||||||
12506 | JEWLF | 300 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 3100 | |
12507 | JEX | 0 | 223.52 | 223.52 | 223.52 | 223.52 | 0 | |||
12508 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | ||||
12509 | JFC | 2400 | 12 5/8 | 11 1/2 | 12 1/2 | 0 | ||||
12510 | JFI | 1600 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
12511 | JGF | 900 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 2200 | |||
12512 | JGFAX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.59 | 0 | |
12513 | JGIN | 4000 | 1 1/32 | 1 1/16 | 1 1/16 | 1 1/32 | 1 | 1 3/8 | 5000 | |
12514 | JH | 100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/2 | 21 1/2 | 21 7/8 | 1100 | |
12515 | JHBBX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
12516 | JHCI | 2000 | 0.5000 | 0.5000 | 2.0000 | 0 | ||||
12517 | JHCXX | 0 | 0.60 | 5.02 | 5.14 | 2435 | ||||
12518 | JHDCX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 17.02 | 0 | |
12519 | JHFIX | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 7.77 | 0 | |
12520 | JHGAX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.62 | 0 | |
12521 | JHGBX | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | |
12522 | JHGIX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.96 | 0 | |
12523 | JHGRX | 0 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 25.62 | 0 | |
12524 | JHHBX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.68 | 0 | |
12525 | JHI | 400 | 21 1/2 | 0 | ||||||
12526 | JHINY | 0 | 0 | |||||||
12527 | JHLBX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | |
12528 | JHMAX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.70 | 0 | |
12529 | JHMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.80 | 4.93 | 3144 | |
12530 | JHNBX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 16.13 | 0 | |
12531 | JHNGX | 0 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 20.11 | 0 | |
12532 | JHNLX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9.02 | 0 | |
12533 | JHNSX | 0 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 22.39 | 0 | |
12534 | JHNYX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.86 | 0 | |
12535 | JHPC | 3000 | 1 | 7/8 | 1 | 7/8 | 7/8 | 1 | 6400 | |
12536 | JHRBX | 0 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0 | |
12537 | JHS | 100 | 16 1/8 | 15 3/4 | 16 1/4 | 0 | ||||
12538 | JHSAX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.71 | 0 | |
12539 | JHSCX | 0 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0 | |
12540 | JHSGX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.70 | 0 | |
12541 | JHTAX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.49 | 0 | |
12542 | JHTEX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
12543 | JHTFX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.19 | 0 | |
12544 | JHUAX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.65 | 0 | |
12545 | JHUBX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
12546 | JHWPX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.73 | 0 | |
12547 | JIC/WS | 2500 | 1 1/2 | 0 | ||||||
12548 | JICT | 2000 | 0.1250 | 0 | ||||||
12549 | JII | 2000 | 8 3/4 | 8 11/16 | 8 3/4 | 8 11/16 | 13300 | |||
12550 | JIMT | 0 | 0 | |||||||
12551 | JIND | 50000 | 0.6562 | 0.6875 | 0.6875 | 0.6562 | 0.5000 | 0.6875 | 105000 | |
12552 | JINGY | 0 | 0 | |||||||
12553 | JITBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
12554 | JJAX | 2000 | 0.9375 | 1.0312 | 1.0312 | 0.9375 | 0.9375 | 1.0625 | 13000 | |
12555 | JJFN | 1000 | 3.6250 | 3.5000 | 5.0000 | 0 | ||||
12556 | JJSC | 500 | 10 3/4 | 10 5/8 | 11 | 10 1/2 | 10 1/2 | 10 3/4 | 168500 | |
12557 | JJSF | 200 | 12 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 1900 | |
12558 | JKCL | 500 | 1 3/8 | 1 3/8 | 1 1/2 | 1 11/32 | 1 3/8 | 1 17/32 | 440800 | |
12559 | JKHY | 1000 | 24 5/8 | 23 | 25 | 22 5/8 | 24 1/2 | 24 3/4 | 202200 | |
12560 | JKPTW | 300 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 500 | |
12561 | JL | 1000 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 16 3/8 | 1000 | |
12562 | JLGI | 1000 | 27 | 24 3/4 | 28 1/2 | 24 1/4 | 27 | 27 1/2 | 214000 | |
12563 | JLHC | 1500 | 13 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 29100 | |
12564 | JLN | 100 | 4 1/4 | 0 | ||||||
12565 | JLT | 500 | 3 | 0 | ||||||
12566 | JMAR | 500 | 31/32 | 1 | 1 | 31/32 | 31/32 | 1 1/32 | 24000 | |
12567 | JMARU | 1000 | 1 1/8 | 1 5/32 | 1 1/2 | 0 | ||||
12568 | JMARW | 500 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 30500 | |
12569 | JMBR | 0 | 0 | |||||||
12570 | JMBRS | 0 | 0 | |||||||
12571 | JMC | 200 | 5/8 | 1 1/8 | 1 1/4 | 0 | ||||
12572 | JMCG | 2000 | 1 3/32 | 1 1/4 | 1 1/4 | 1 1/16 | 1 1/16 | 1 1/8 | 122800 | |
12573 | JMED | 100 | 33 3/8 | 33 3/8 | 33 3/8 | 32 7/8 | 32 7/8 | 33 3/8 | 89400 | |
12574 | JMGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.62 | 4.71 | 3083 | |
12575 | JMIBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
12576 | JMIEX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
12577 | JMLC | 0 | 0 | |||||||
12578 | JMMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.71 | 4.82 | 5175 | |
12579 | JMR/U | 100 | 2 1/4 | 1 1/8 | 1 3/4 | 0 | ||||
12580 | JMS/WS | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 1000 | |||
12581 | JMSBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
12582 | JMTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.56 | 2.60 | 978 | |
12583 | JMUEX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
12584 | JMY | 200 | 9/16 | 0 | ||||||
12585 | JMYCW | 0 | 0 | |||||||
12586 | JMYW | 0 | 0 | |||||||
12587 | JMYWV | 0 | 0 | |||||||
12588 | JNBK | 0 | 0 | |||||||
12589 | JNC | 100 | 24 1/8 | 24 | 24 5/8 | 0 | ||||
12590 | JNES | 0 | 0 | |||||||
12591 | JNGRX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.73 | 0 | |
12592 | JNINX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.87 | 0 | |
12593 | JNJ | 100 | 86 1/2 | 87 1/4 | 87 1/4 | 86 3/8 | 86 1/2 | 86 3/4 | 3900 | |
12594 | JNJL | 0 | 0 | |||||||
12595 | JNJM | 0 | 0 | |||||||
12596 | JNJN | 0 | 0 | |||||||
12597 | JNMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.28 | 5.42 | 220 | |
12598 | JNNE | 5000 | 0.2900 | 0.2900 | 0.3200 | 0.2900 | 0.2900 | 0.3100 | 38400 | |
12599 | JNS | 300 | 4 7/8 | 4 3/4 | 5 1/8 | 0 | ||||
12600 | JNSC | 0 | 0 | |||||||
12601 | JNTEX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.16 | 0 | |
12602 | JNTRX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.64 | 0 | |
12603 | JNUSX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
12604 | JNY | 200 | 36 | 35 7/8 | 36 | 35 7/8 | 35 3/8 | 36 3/8 | 400 | |
12605 | JOAC | 200 | 13 | 12 1/4 | 13 | 0 | ||||
12606 | JOB | 100 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 100 | |||
12607 | JOF | 300 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | ||||
12608 | JOIN | 100 | 12 1/2 | 12 1/2 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 10100 | |
12609 | JOINA | 2500 | 12 3/8 | 12 3/8 | 12 1/2 | 12 3/8 | 12 3/8 | 12 1/2 | 16500 | |
12610 | JOL | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 1000 | |||
12611 | JOLE | 3000 | 1.6672 | 0 | ||||||
12612 | JOS | 200 | 22 5/8 | 22 3/4 | 22 3/4 | 22 5/8 | 22 3/8 | 22 3/4 | 600 | |
12613 | JOSB | 500 | 2 | 2 | 2 | 2 | 1 3/4 | 2 1/8 | 500 | |
12614 | JOSL | 100 | 33 1/2 | 33 1/2 | 34 3/8 | 0 | ||||
12615 | JOTI | 0 | 0 | |||||||
12616 | JOTIP | 0 | 0 | |||||||
12617 | JP | 100 | 48 | 48 | 48 | 48 | 47 3/4 | 48 1/8 | 200 | |
12618 | JPDVX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
12619 | JPEI | 5000 | 9 | 9 3/4 | 9 3/4 | 9 | 9 | 9 1/2 | 10200 | |
12620 | JPEXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.06 | 3.10 | 1635 | |
12621 | JPFS | 3100 | 18 5/8 | 19 1/2 | 19 1/2 | 18 5/8 | 18 1/2 | 19 1/2 | 10800 | |
12622 | JPGRX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 16.46 | 0 | |
12623 | JPI | 100 | 29 5/8 | 0 | ||||||
12624 | JPINX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.17 | 0 | |
12625 | JPIXX | 0 | 0.63 | 5.50 | 5.65 | 10447 | ||||
12626 | JPM | 100 | 79 5/8 | 79 1/2 | 80 | 79 1/2 | 79 3/8 | 79 7/8 | 1300 | |
12627 | JPMC | 0 | 0 | |||||||
12628 | JPME | 0 | 0 | |||||||
12629 | JPMG | 0 | 0 | |||||||
12630 | JPMS | 0 | 0 | |||||||
12631 | JPMT | 0 | 0 | |||||||
12632 | JPMpA | 200 | 79 3/4 | 79 3/4 | 79 3/4 | 79 3/4 | 200 | |||
12633 | JPN | 0 | 207.01 | 207.01 | 207.01 | 207.01 | 0 | |||
12634 | JPNTX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
12635 | JPR | 500 | 21 1/8 | 20 7/8 | 21 1/2 | 0 | ||||
12636 | JPS | 300 | 1 | 0 | ||||||
12637 | JPTXX | 0 | 0.61 | 5.09 | 5.22 | 1527 | ||||
12638 | JPV | 0 | 196.65 | 0 | ||||||
12639 | JPYpA | 0 | 0 | |||||||
12640 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | |||||
12641 | JQH | 300 | 8 3/8 | 10 1/4 | 10 3/8 | 0 | ||||
12642 | JR | 200 | 23 3/8 | 23 1/4 | 23 3/8 | 23 1/4 | 22 7/8 | 23 1/2 | 300 | |
12643 | JRBK | 100 | 24 1/4 | 22 3/4 | 24 | 0 | ||||
12644 | JRBO | 3000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
12645 | JRCI | 2600 | 2.2500 | 2.0000 | 3.0000 | 0 | ||||
12646 | JRL | 200 | 26 | 0 | ||||||
12647 | JRM | 100 | 16 7/8 | 16 3/8 | 16 7/8 | 0 | ||||
12648 | JRMp | 400 | 47 | 46 | 49 | 0 | ||||
12649 | JRRY | 1100 | 3.5000 | 3.5000 | 4.5000 | 0 | ||||
12650 | JRpK | 200 | 45 | 0 | ||||||
12651 | JRpL | 200 | 46 1/4 | 0 | ||||||
12652 | JRpO | 200 | 26 | 26 | 26 | 26 | 200 | |||
12653 | JRpP | 1000 | 22 3/4 | 0 | ||||||
12654 | JS | 0 | 23 | 25 1/4 | 0 | |||||
12655 | JSBA | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 28 | 400 | |
12656 | JSBF | 500 | 32 | 32 | 32 | 31 3/4 | 31 3/4 | 32 | 5600 | |
12657 | JSCN | 0 | 0 | |||||||
12658 | JSCNF | 0 | 0 | |||||||
12659 | JSKO | 0 | 0 | |||||||
12660 | JSKOE | 20000 | 3/8 | 3/8 | 5/8 | 0 | ||||
12661 | JSMN | 0 | 0 | |||||||
12662 | JSNI | 0 | 0 | |||||||
12663 | JSTN | 900 | 10 7/8 | 10 7/8 | 11 | 10 7/8 | 10 7/8 | 11 1/8 | 17700 | |
12664 | JSTS | 2800 | 38.3750 | 0 | ||||||
12665 | JTAN | 4100 | 0.4375 | 0.3750 | 0.8750 | 0 | ||||
12666 | JTAX | 400 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 3/4 | 900 | |
12667 | JTF | 1200 | 16 1/4 | 12 | 14 | 0 | ||||
12668 | JTMC | 0 | 0 | |||||||
12669 | JTV | 300 | 12 5/8 | 12 3/4 | 12 3/4 | 12 5/8 | 600 | |||
12670 | JTVN | 0 | 0 | |||||||
12671 | JTWO | 200 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/16 | 1 1/4 | 9200 | |
12672 | JTWOW | 8000 | 5/16 | 7/32 | 5/16 | 0 | ||||
12673 | JUDG | 30000 | 2 35/64 | 2 7/8 | 2 7/8 | 2 1/4 | 2 1/2 | 2 3/4 | 442900 | |
12674 | JUKE | 900 | 1 7/16 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 12000 | |
12675 | JUNI | 9500 | 15/32 | 13/32 | 31/64 | 3/8 | 15/32 | 1/2 | 173000 | |
12676 | JUNIC | 7500 | 7/32 | 3/16 | 1/4 | 0 | ||||
12677 | JUNIP | 200 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
12678 | JUNIW | 5000 | 1/8 | 1/8 | 5/16 | 0 | ||||
12679 | JUNIZ | 6000 | 3/16 | 3/32 | 3/16 | 0 | ||||
12680 | JUNO | 1000 | 15 1/16 | 15 | 15 1/4 | 15 | 15 | 15 1/4 | 22800 | |
12681 | JUNWC | 0 | 1/32 | 1/32 | 1/8 | 0 | ||||
12682 | JUNZC | 0 | 1/32 | 1/32 | 1/8 | 0 | ||||
12683 | JUSSX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
12684 | JUST | 400 | 1 7/16 | 1 3/8 | 1 7/16 | 1 3/8 | 1 1/4 | 1 7/16 | 9200 | |
12685 | JUTL | 2000 | 0.0010 | 0 | ||||||
12686 | JUVF | 500 | 33.0000 | 0 | ||||||
12687 | JVBAX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
12688 | JVGI | 6000 | 0.6250 | 0.6562 | 0.6875 | 0.6250 | 0.6250 | 0.6562 | 40600 | |
12689 | JVMCX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
12690 | JVVGX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
12691 | JW/A | 1000 | 30 1/2 | 30 3/8 | 30 1/2 | 30 3/8 | 102000 | |||
12692 | JW/Aw | 0 | 29 | 30 1/2 | 0 | |||||
12693 | JW/B | 200 | 29 3/4 | 30 | 30 | 29 3/4 | 29 1/2 | 29 3/4 | 600 | |
12694 | JW/Bw | 0 | 29 | 30 1/2 | 0 | |||||
12695 | JWA | 0 | 0 | |||||||
12696 | JWAI | 0 | 0 | |||||||
12697 | JWAIA | 200 | 22 | 22 | 22 | 22 | 22 | 22 1/2 | 5000 | |
12698 | JWB | 0 | 0 | |||||||
12699 | JWTS | 0 | 0 | |||||||
12700 | JWTSP | 0 | 0 | |||||||
12701 | JWTT | 0 | 0 | |||||||
12702 | JXSB | 200 | 13 1/2 | 13 1/2 | 14 1/2 | 0 | ||||
12703 | JXVL | 1000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 15 3/4 | 17 | 1000 | |
12704 | JYP | 0 | 0 | |||||||
12705 | JYP+ | 0 | 0 | |||||||
12706 | JYPp | 200 | 54 | 0 | ||||||
12707 | JYPpE | 340 | 96 31/32 | 0 | ||||||
12708 | JYPpZ | 1000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/8 | 2200 | |||
12709 | JYU | 0 | 0 | |||||||
12710 | JYW | 0 | 94.70 | 94.70 | 94.70 | 94.70 | 0 | |||
12711 | JYX | 0 | 0 | |||||||
12712 | JYZ | 0 | 94.70 | 94.70 | 94.70 | 94.70 | 0 | |||
12713 | K | 500 | 74 5/8 | 74 1/2 | 74 5/8 | 74 1/2 | 74 1/4 | 75 | 600 | |
12714 | K.ALM | 0 | 0 | |||||||
12715 | K.COD | 0 | 0 | |||||||
12716 | K.CRL | 0 | 0 | |||||||
12717 | K.DAN | 0 | 0 | |||||||
12718 | K.FLS | 0 | 0 | |||||||
12719 | K.ISS | 0 | 0 | |||||||
12720 | K.JHS | 0 | 0 | |||||||
12721 | K.MTH | 0 | 0 | |||||||
12722 | K.NOV | 0 | 0 | |||||||
12723 | K.SAI | 0 | 0 | |||||||
12724 | K.SPK | 0 | 0 | |||||||
12725 | K.TED | 0 | 0 | |||||||
12726 | K.TLD | 0 | 0 | |||||||
12727 | KAAG | 0 | 0 | |||||||
12728 | KAAGY | 0 | 0 | |||||||
12729 | KAAZY | 0 | 0 | |||||||
12730 | KAB | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 3/4 | 500 | |
12731 | KABBX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 | |
12732 | KABpA | 400 | 8 1/2 | 0 | ||||||
12733 | KACS | 0 | 0 | |||||||
12734 | KADAX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.62 | 0 | |
12735 | KADBX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0 | |
12736 | KAFBX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
12737 | KAFCX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
12738 | KAFLX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.54 | 0 | |
12739 | KAGBX | 0 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0 | |
12740 | KAGCX | 0 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0 | |
12741 | KAGOX | 0 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 23.44 | 0 | |
12742 | KAGSX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.49 | 0 | |
12743 | KAI/WS | 0 | 1 | 1 3/4 | 0 | |||||
12744 | KAIAX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.61 | 0 | |
12745 | KAICX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 | |
12746 | KAII | 1000 | 5 | 5 | 5 | 4 7/8 | 4 7/8 | 5 | 54800 | |
12747 | KAIIW | 3500 | 31/32 | 5/8 | 31/32 | 19/32 | 5/8 | 31/32 | 18800 | |
12748 | KAK | 0 | 1960.00 | 1959.70 | 1971.30 | 1954.90 | 0 | |||
12749 | KAKL | 0 | 0 | |||||||
12750 | KAMN | 0 | 0 | |||||||
12751 | KAMNA | 300 | 10 3/4 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 6700 | |
12752 | KAMNG | 2 | 82 | 82 | 87 | 0 | ||||
12753 | KAMNZ | 27000 | 49 5/16 | 47 | 49 3/4 | 0 | ||||
12754 | KANE | 1000 | 29.3750 | 0 | ||||||
12755 | KAOBX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
12756 | KAOCX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
12757 | KAP | 36500 | 22 9/16 | 0 | ||||||
12758 | KAPAX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 12.16 | 0 | |
12759 | KAPBX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
12760 | KAPCX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
12761 | KARE | 1100 | 13 1/2 | 13 3/4 | 13 7/8 | 13 1/2 | 13 1/2 | 13 3/4 | 12600 | |
12762 | KARS | 0 | 0 | |||||||
12763 | KAS | 500 | 7 | 7 | 7 3/8 | 0 | ||||
12764 | KASAX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 7.29 | 0 | |
12765 | KASBX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0 | |
12766 | KASCX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0 | |
12767 | KASH | 100 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 26 1/8 | 26 1/4 | 5500 | |
12768 | KASI | 1000 | 1.1250 | 0.9375 | 1.1250 | 0 | ||||
12769 | KASN | 0 | 0 | |||||||
12770 | KATBX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
12771 | KATCX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
12772 | KATIX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.62 | 0 | |
12773 | KAUFX | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 | |
12774 | KAWBX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 9.14 | 0 | |
12775 | KAWCX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 | |
12776 | KAWFX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 | |
12777 | KAXBX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
12778 | KAXCX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
12779 | KAYE | 1000 | 7 1/4 | 7 1/4 | 7 3/4 | 0 | ||||
12780 | KAYM | 0 | 0 | |||||||
12781 | KBA | 100 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
12782 | KBAL | 0 | 0 | |||||||
12783 | KBALB | 5000 | 25 | 25 | 25 1/4 | 24 1/2 | 24 3/4 | 25 1/4 | 52900 | |
12784 | KBB | 2000 | 3 1/2 | 0 | ||||||
12785 | KBCAX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.90 | 0 | |
12786 | KBCBX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
12787 | KBCC | 100 | 0.0100 | 0 | ||||||
12788 | KBCCX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
12789 | KBEE | 1650 | 2.7008 | 0 | ||||||
12790 | KBFOX | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | |
12791 | KBFP | 10000 | 0.2350 | 0.2000 | 0.2350 | 0.2000 | 0.2000 | 0.2500 | 46000 | |
12792 | KBH | 1400 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/8 | 14 1/2 | 3400 | |
12793 | KBHC | 0 | 0 | |||||||
12794 | KBHG | 0 | 0 | |||||||
12795 | KBHS | 0 | 0 | |||||||
12796 | KBHpB | 800 | 13 1/8 | 14 1/4 | 14 3/4 | 0 | ||||
12797 | KBIZ | 100 | 4.9375 | 3.6250 | 4.9375 | 0 | ||||
12798 | KBK | 0 | 6 3/4 | 7 1/4 | 0 | |||||
12799 | KBKC | 1500 | 7 | 6 1/4 | 7 | 0 | ||||
12800 | KBONX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | |
12801 | KBST | 0 | 0 | |||||||
12802 | KBSTY | 0 | 0 | |||||||
12803 | KBTWX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | |
12804 | KCAAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 0 | |
12805 | KCABX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
12806 | KCACX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
12807 | KCAXX | 0 | 0 | |||||||
12808 | KCBXX | 0 | 0 | |||||||
12809 | KCC | 100 | 12 | 12 | 12 | 12 | 11 5/8 | 12 1/4 | 100 | |
12810 | KCCXX | 0 | 0 | |||||||
12811 | KCCp | 100 | 26 7/8 | 0 | ||||||
12812 | KCDH | 1500 | 6.0000 | 5.2500 | 6.0000 | 5.2500 | 5.5000 | 6.0000 | 17700 | |
12813 | KCDM | 0 | 0 | |||||||
12814 | KCDMY | 0 | 15.7500 | 31.0000 | 31.7500 | 0 | ||||
12815 | KCLC | 100 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/4 | 12 1/4 | 12 3/8 | 1500 | |
12816 | KCLCW | 100 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 3/4 | 2200 | |
12817 | KCLI | 600 | 52 | 52 3/4 | 52 3/4 | 51 | 51 | 51 3/4 | 4200 | |
12818 | KCN | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 1000 | |||
12819 | KCP | 400 | 16 | 16 1/2 | 16 7/8 | 0 | ||||
12820 | KCPLL | 100 | 58.2500 | 0 | ||||||
12821 | KCPLO | 0 | 0 | |||||||
12822 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | |||||
12823 | KCS | 100 | 14 3/4 | 14 1/4 | 15 1/8 | 0 | ||||
12824 | KCTAX | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.95 | 0 | |
12825 | KCTFX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
12826 | KCTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.27 | 2.28 | 249 | |
12827 | KDCAX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 16.77 | 0 | |
12828 | KDHAX | 0 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 22.31 | 0 | |
12829 | KDHBX | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | |
12830 | KDIAX | 0 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 6.34 | 0 | |
12831 | KDIBX | 0 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0 | |
12832 | KDICX | 0 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0 | |
12833 | KDMC | 3000 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
12834 | KDN | 300 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 3/8 | 30 7/8 | 300 | |
12835 | KDOR | 0 | 0 | |||||||
12836 | KDSAX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.95 | 0 | |
12837 | KDSBX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
12838 | KE | 500 | 11 | 11 1/4 | 11 3/4 | 0 | ||||
12839 | KE.W | 0 | 0 | |||||||
12840 | KE/WS | 400 | 4 3/8 | 0 | ||||||
12841 | KEA | 500 | 21 1/2 | 0 | ||||||
12842 | KEBE | 10000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2.5000 | 10000 | |
12843 | KEBI | 1000 | 26 3/4 | 26 | 26 3/4 | 25 1/2 | 25 3/4 | 27 | 8200 | |
12844 | KEENQ | 300 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.2000 | 300 | |
12845 | KEF | 900 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | ||||
12846 | KEG | 300 | 6 | 6 | 6 | 6 | 300 | |||
12847 | KEGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.25 | 5.40 | 6520 | |
12848 | KEHD | 0 | 0 | |||||||
12849 | KEI | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 7/8 | 300 | |
12850 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | |||||
12851 | KELD | 0 | 0 | |||||||
12852 | KELL | 200 | 5 1/4 | 5 1/8 | 5 1/4 | 5 | 5 1/8 | 5 1/4 | 110100 | |
12853 | KELLU | 2500 | 7.1250 | 7.5000 | 9.5000 | 0 | ||||
12854 | KELLW | 7200 | 1 3/4 | 1 5/8 | 1 3/4 | 1 15/32 | 1 1/2 | 1 3/4 | 66300 | |
12855 | KELY | 0 | 0 | |||||||
12856 | KELYA | 100 | 27 | 27 | 27 | 26 1/2 | 26 1/2 | 27 | 268500 | |
12857 | KELYB | 100 | 28 | 28 | 32 | 0 | ||||
12858 | KEM | 100 | 49 5/8 | 49 5/8 | 50 | 0 | ||||
12859 | KENCA | 0 | 0 | |||||||
12860 | KENI | 0 | 0 | |||||||
12861 | KENS | 1500 | 0.0005 | 0.0005 | 0.0100 | 0 | ||||
12862 | KENT | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 1/4 | 100 | |
12863 | KEP | 500 | 26 1/4 | 22 5/8 | 23 3/8 | 0 | ||||
12864 | KEPp | 200 | 25 1/2 | 0 | ||||||
12865 | KEQU | 2500 | 3 1/2 | 3 1/4 | 3 5/8 | 0 | ||||
12866 | KERA | 1200 | 12 7/8 | 12 3/4 | 13 | 12 1/2 | 12 1/2 | 12 7/8 | 12900 | |
12867 | KES | 1000 | 12 1/4 | 0 | ||||||
12868 | KESI | 100 | 7 3/4 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 8 | 30600 | |
12869 | KEST | 1000 | 2 7/8 | 2 3/4 | 3 3/8 | 0 | ||||
12870 | KESTX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0 | |
12871 | KEVFX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | |
12872 | KEVX | 0 | 0 | |||||||
12873 | KEWL | 600 | 38.5000 | 0 | ||||||
12874 | KEX | 100 | 16 5/8 | 17 1/2 | 17 7/8 | 0 | ||||
12875 | KEY | 200 | 34 5/8 | 34 1/8 | 34 5/8 | 34 1/8 | 34 3/8 | 34 3/4 | 300 | |
12876 | KEYT | 0 | 0 | |||||||
12877 | KEYpA | 100 | 26 | 26 | 26 | 26 | 100 | |||
12878 | KF | 1000 | 22 | 21 3/8 | 21 7/8 | 0 | ||||
12879 | KFAAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.95 | 0 | |
12880 | KFABX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
12881 | KFACX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
12882 | KFBI | 300 | 13 1/8 | 13 1/16 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 30400 | |
12883 | KFFGY | 0 | 0 | |||||||
12884 | KFLAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.10 | 0 | |
12885 | KFLD | 0 | 0 | |||||||
12886 | KFSS | 0 | 0 | |||||||
12887 | KFSSF | 0 | 1.3750 | 1.7500 | 0 | |||||
12888 | KFV | 200 | 31 1/8 | 31 1/4 | 31 5/8 | 0 | ||||
12889 | KFV+ | 0 | 0 | |||||||
12890 | KFVp | 700 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 1500 | |||
12891 | KFXI | 200 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 3/8 | 4 5/8 | 9600 | |
12892 | KGBAX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 14.66 | 0 | |
12893 | KGBBX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
12894 | KGBCX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
12895 | KGC | 400 | 9 | 9 | 9 | 9 | 8 1/2 | 9 1/8 | 400 | |
12896 | KGCT | 0 | 0 | |||||||
12897 | KGIAX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.52 | 0 | |
12898 | KGIBX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 | |
12899 | KGII | 7500 | 0.8750 | 0.3750 | 1.3750 | 0 | ||||
12900 | KGL.A | 0 | 0 | |||||||
12901 | KGL.B | 0 | 0 | |||||||
12902 | KGM | 300 | 9 | 9 | 9 | 9 | 300 | |||
12903 | KGMpD | 500 | 19 3/4 | 0 | ||||||
12904 | KGRAX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 15.60 | 0 | |
12905 | KGRBX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
12906 | KGRCX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | |
12907 | KGT | 300 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/2 | 300 | |
12908 | KHCO | 1 | 32772.16 | 0 | ||||||
12909 | KHG | 200 | 27 | 0 | ||||||
12910 | KHI | 400 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
12911 | KHLR | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/8 | 11 3/4 | 100 | |
12912 | KHYAX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.48 | 0 | |
12913 | KHYBX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0 | |
12914 | KHYCX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 | |
12915 | KIARX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
12916 | KICAX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 9.26 | 0 | |
12917 | KICBX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0 | |
12918 | KICCX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
12919 | KICK | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 23/32 | 1000 | |
12920 | KICKW | 7500 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 1/4 | 7500 | |
12921 | KICKZ | 20000 | 3/32 | 3/32 | 3/32 | 3/32 | 1/16 | 3/32 | 38000 | |
12922 | KID | 100 | 1/4 | 3/8 | 3/8 | 1/4 | 1/4 | 1/2 | 1400 | |
12923 | KIDD | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 | 10 3/4 | 100 | |
12924 | KIDE | 1000 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 3 | 1100 | |
12925 | KIDQ | 1800 | 7 5/8 | 7 1/8 | 7 5/8 | 7 1/8 | 7 1/4 | 7 5/8 | 29300 | |
12926 | KIDR | 500 | 3.8750 | 4.7500 | 4.7500 | 3.8750 | 3.8750 | 5.5000 | 2500 | |
12927 | KIDS | 2500 | 3 5/8 | 3 11/16 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 68100 | |
12928 | KIDWE | 0 | 0 | |||||||
12929 | KIDZ | 1000 | 0.3437 | 0.3437 | 0.4062 | 0 | ||||
12930 | KIDZE | 0 | 0 | |||||||
12931 | KIDZW | 1000 | 0.2500 | 0.1562 | 0.2812 | 0 | ||||
12932 | KIF | 200 | 10 3/4 | 10 3/8 | 10 3/4 | 0 | ||||
12933 | KII | 100 | 20 1/8 | 19 3/4 | 20 1/8 | 0 | ||||
12934 | KILN | 100 | 5 | 4 3/4 | 5 1/2 | 0 | ||||
12935 | KIM | 100 | 27 3/8 | 26 1/2 | 27 | 0 | ||||
12936 | KIMpA | 900 | 24 1/4 | 24 5/8 | 25 1/8 | 0 | ||||
12937 | KIMpB | 400 | 26 | 26 1/8 | 26 1/8 | 26 | 5000 | |||
12938 | KIMw | 0 | 27 | 28 1/4 | 0 | |||||
12939 | KIN | 1000 | 2 3/4 | 0 | ||||||
12940 | KINBX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
12941 | KINE | 100 | 0.0625 | 0 | ||||||
12942 | KINN | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/4 | 900 | |
12943 | KINV | 100 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 13.5000 | 200 | |
12944 | KIT | 100 | 12 7/8 | 0 | ||||||
12945 | KITAX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.61 | 0 | |
12946 | KITBX | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0 | |
12947 | KITCX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
12948 | KITF | 500 | 1.5000 | 2.0000 | 3.5000 | 0 | ||||
12949 | KITS | 500 | 10 1/8 | 10 1/8 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 21700 | |
12950 | KIXXF | 0 | 0 | |||||||
12951 | KKMO | 0 | 0 | |||||||
12952 | KKONX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
12953 | KKRO | 1000 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/16 | 6 3/8 | 6 5/8 | 69400 | |
12954 | KKTWX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0 | |
12955 | KLAC | 1800 | 29 3/4 | 28 | 29 3/4 | 27 3/4 | 29 1/4 | 29 3/4 | 759100 | |
12956 | KLAXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.61 | 4.70 | 2426 | |
12957 | KLBXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.78 | 0 | ||
12958 | KLCN | 0 | 0 | |||||||
12959 | KLCXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.80 | 0 | ||
12960 | KLET | 0 | 0 | |||||||
12961 | KLFDF | 0 | 0 | |||||||
12962 | KLHE | 50000 | 0.0400 | 0.0300 | 0.0450 | 0.0300 | 0.0400 | 0.0500 | 231800 | |
12963 | KLIC | 500 | 19 | 18 3/4 | 19 1/2 | 18 | 19 | 19 1/2 | 249400 | |
12964 | KLLM | 100 | 10 1/4 | 10 1/4 | 11 1/2 | 0 | ||||
12965 | KLM | 200 | 35 3/4 | 33 5/8 | 34 1/8 | 0 | ||||
12966 | KLMIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
12967 | KLNDF | 0 | 0 | |||||||
12968 | KLO | 1000 | 5/8 | 5/8 | 7/8 | 0 | ||||
12969 | KLOC | 1000 | 25/32 | 25/32 | 13/16 | 23/32 | 25/32 | 13/16 | 324200 | |
12970 | KLOCW | 10000 | 1/8 | 1/8 | 5/32 | 0 | ||||
12971 | KLOF | 0 | 0 | |||||||
12972 | KLOFY | 100 | 11 5/8 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 5/8 | 5500 | |
12973 | KLOS | 0 | 0 | |||||||
12974 | KLPK | 0 | 0 | |||||||
12975 | KLRT | 800 | 17 1/2 | 15 3/4 | 17 3/4 | 2000 | ||||
12976 | KLSE | 5000 | 0.2700 | 0.2500 | 0.2700 | 0.2500 | 0.1250 | 0.6250 | 25000 | |
12977 | KLT | 400 | 26 1/4 | 26 | 26 1/4 | 26 | 26 | 26 3/8 | 2500 | |
12978 | KLTpA | 100 | 52 3/4 | 0 | ||||||
12979 | KLTpD | 2860 | 63 1/8 | 0 | ||||||
12980 | KLTpE | 100 | 64 3/8 | 0 | ||||||
12981 | KLU | 400 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 13 | 400 | |
12982 | KLUpD | 300 | 12 5/8 | 0 | ||||||
12983 | KLYS | 10000 | 0.4062 | 0.4062 | 0.4062 | 0.4060 | 0.3750 | 0.4375 | 24000 | |
12984 | KM | 2000 | 6 1/8 | 6 1/2 | 6 5/8 | 6 1/8 | 6 1/8 | 6 1/4 | 35600 | |
12985 | KMAAX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.10 | 0 | |
12986 | KMABX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
12987 | KMAC | 3500 | 4 7/8 | 4 1/16 | 4 7/8 | 4 1/16 | 4 1/16 | 4 7/8 | 27900 | |
12988 | KMACW | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 73000 | |
12989 | KMACX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
12990 | KMAG | 100 | 25 1/4 | 25 3/8 | 25 3/4 | 24 1/2 | 24 7/8 | 25 1/4 | 686600 | |
12991 | KMAT | 0 | 0 | |||||||
12992 | KMATY | 0 | 0 | |||||||
12993 | KMB | 200 | 79 7/8 | 79 7/8 | 80 | 79 1/2 | 79 5/8 | 80 | 4900 | |
12994 | KMBAX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.99 | 0 | |
12995 | KMBBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
12996 | KMC | 0 | 0 | |||||||
12997 | KMCO | 0 | 0 | |||||||
12998 | KMET | 300 | 23 1/4 | 23 1/4 | 24 3/4 | 22 3/4 | 22 3/4 | 23 1/4 | 397200 | |
12999 | KMFC | 300 | 14.5000 | 0 | ||||||
13000 | KMG | 100 | 62 1/4 | 61 1/8 | 62 1/4 | 61 1/8 | 62 1/4 | 62 5/8 | 1300 | |
13001 | KMGCF | 0 | 0 | |||||||
13002 | KMGMY | 0 | 0 | |||||||
13003 | KMIXX | 0 | 0 | |||||||
13004 | KML | 100 | 10 1/8 | 0 | ||||||
13005 | KMM | 300 | 11 | 10 3/4 | 11 1/8 | 0 | ||||
13006 | KMMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.38 | 5.52 | 40102 | |
13007 | KMN | 0 | 0 | |||||||
13008 | KMOAX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.49 | 0 | |
13009 | KMOBX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
13010 | KMOCX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
13011 | KMSI | 100 | 0.1300 | 0.1300 | 0.1800 | 0 | ||||
13012 | KMT | 200 | 31 3/4 | 32 1/8 | 32 1/8 | 31 3/4 | 31 3/8 | 32 | 300 | |
13013 | KNA | 3000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 7/8 | 6 3/8 | 3000 | |
13014 | KNAP | 500 | 15 3/8 | 16 | 16 | 14 7/8 | 14 7/8 | 15 5/8 | 2800 | |
13015 | KNBT | 0 | 0 | |||||||
13016 | KNBTY | 0 | 0 | |||||||
13017 | KNBW | 0 | 0 | |||||||
13018 | KNBWY | 500 | 117 3/4 | 117 3/4 | 117 3/4 | 117 3/4 | 115 | 117 3/4 | 500 | |
13019 | KNC | 1000 | 3/4 | 1 | 1 5/16 | 0 | ||||
13020 | KNCI | 200 | 11 5/8 | 11 25/32 | 12 | 11 5/8 | 11 5/8 | 11 3/4 | 13400 | |
13021 | KNE | 200 | 27 1/2 | 27 3/8 | 27 7/8 | 0 | ||||
13022 | KNEEX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
13023 | KNEGP | 100 | 66.3750 | 0 | ||||||
13024 | KNEMX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.97 | 0 | |
13025 | KNET | 900 | 5 7/8 | 5 13/16 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 6900 | |
13026 | KNFIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
13027 | KNFVX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.63 | 0 | |
13028 | KNGF | 0 | 0 | |||||||
13029 | KNGFY | 0 | 0 | |||||||
13030 | KNGT | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 3/8 | 200 | |
13031 | KNIC | 2000 | 6 3/8 | 6 13/16 | 6 13/16 | 6 1/16 | 6 1/16 | 6 3/8 | 114800 | |
13032 | KNICW | 5000 | 5 1/4 | 4 3/4 | 6 | 0 | ||||
13033 | KNIDX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.94 | 0 | |
13034 | KNIEX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
13035 | KNII | 20000 | 0.0030 | 0 | ||||||
13036 | KNIIX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
13037 | KNINX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
13038 | KNIT | 1000 | 1 5/16 | 1 5/16 | 1 5/8 | 0 | ||||
13039 | KNIVX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.67 | 0 | |
13040 | KNJXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.24 | 2.28 | 453 | |
13041 | KNK | 500 | 18 1/2 | 0 | ||||||
13042 | KNLIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.43 | 0 | |
13043 | KNLMX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
13044 | KNMBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.98 | 0 | |
13045 | KNMIX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
13046 | KNMTX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
13047 | KNMVX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.56 | 0 | |
13048 | KNO | 0 | 0 | |||||||
13049 | KNRSY | 0 | 12.3750 | 11.2500 | 11.7500 | 0 | ||||
13050 | KNSC | 500 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
13051 | KNSS | 0 | 0 | |||||||
13052 | KNSY | 100 | 11 | 11 1/4 | 11 1/4 | 11 | 10 3/4 | 11 1/4 | 1000 | |
13053 | KNT | 100 | 54 5/8 | 54 7/8 | 55 1/2 | 0 | ||||
13054 | KNTAX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.65 | 0 | |
13055 | KNTC | 0 | 0 | |||||||
13056 | KNTG | 0 | 0 | |||||||
13057 | KNTIX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
13058 | KNTXX | 0 | 0 | |||||||
13059 | KNVC | 0 | 0 | |||||||
13060 | KNVCF | 500 | 1 3/16 | 1 1/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 24600 | |
13061 | KNVEX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
13062 | KNVIX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.61 | 0 | |
13063 | KNWSY | 0 | 0 | |||||||
13064 | KNYAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.48 | 0 | |
13065 | KNYBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
13066 | KNYCX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
13067 | KO | 100 | 73 1/8 | 73 3/8 | 73 3/8 | 72 1/8 | 73 | 73 3/8 | 23200 | |
13068 | KOF | 1000 | 23 5/8 | 23 1/4 | 23 5/8 | 23 1/4 | 23 7/8 | 24 3/8 | 1600 | |
13069 | KOGC | 2000 | 1 1/16 | 1 1/16 | 1 3/32 | 1 | 1 1/32 | 1 3/32 | 77900 | |
13070 | KOGCF | 0 | 0 | |||||||
13071 | KOGCP | 700 | 7 | 6 7/8 | 7 1/8 | 6 7/8 | 6 3/4 | 7 1/8 | 7900 | |
13072 | KOGR | 0 | 0 | |||||||
13073 | KOHAX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.73 | 0 | |
13074 | KOL | 100 | 9 7/8 | 10 | 10 1/2 | 0 | ||||
13075 | KOOL | 15000 | 15/16 | 1 | 1 | 7/8 | 7/8 | 15/16 | 98300 | |
13076 | KOPLY | 0 | 0 | |||||||
13077 | KOPN | 100 | 13 | 12 1/2 | 13 | 12 | 12 1/2 | 13 | 24800 | |
13078 | KOR | 6300 | 20 3/4 | 20 5/8 | 20 3/4 | 20 5/8 | 16800 | |||
13079 | KORP | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/2 | 500 | |
13080 | KOSE | 0 | 0 | |||||||
13081 | KOSS | 500 | 6 | 5 1/4 | 6 | 5 1/4 | 5 1/4 | 6 | 2100 | |
13082 | KPAAX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | |
13083 | KPC | 1000 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 1000 | |||
13084 | KPCI | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/2 | 10300 | |
13085 | KPCXX | 0 | 0.42 | 3.61 | 2.86 | 1210 | ||||
13086 | KPEAX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 10.00 | 0 | |
13087 | KPEBX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
13088 | KPEL | 0 | 0 | |||||||
13089 | KPELY | 0 | 0 | |||||||
13090 | KPG | 0 | 0 | |||||||
13091 | KPGBX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
13092 | KPGCX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | |
13093 | KPGEX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 16.69 | 0 | |
13094 | KPGFX | 0 | 12.13 | 12.13 | 12.41 | 0 | ||||
13095 | KPGLX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
13096 | KPGXX | 0 | 0.58 | 7.81 | 4.80 | 2319 | ||||
13097 | KPI | 2000 | 5 3/8 | 5 13/16 | 6 1/4 | 0 | ||||
13098 | KPIBX | 0 | 12.13 | 12.13 | 12.13 | 0 | ||||
13099 | KPLU | 500 | 5.1250 | 5.1250 | 5.5000 | 0 | ||||
13100 | KPN | 100 | 36 1/8 | 38 3/8 | 38 3/4 | 0 | ||||
13101 | KPNXX | 0 | 0.60 | 2.92 | 2.90 | 411 | ||||
13102 | KPP | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 1200 | |||
13103 | KPPXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.16 | 5.30 | 5379 | |
13104 | KPRSF | 0 | 0 | |||||||
13105 | KPSAX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.71 | 0 | |
13106 | KPT | 0 | 0 | |||||||
13107 | KPTXX | 0 | 0.52 | 4.08 | 3.16 | 3871 | ||||
13108 | KPU | 1000 | 23 1/4 | 23 1/2 | 23 1/2 | 23 1/8 | 14600 | |||
13109 | KR | 2000 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/8 | 35 5/8 | 5000 | |
13110 | KRAN | 5000 | 1 17/32 | 1 1/2 | 1 17/32 | 1 5/16 | 1 5/16 | 1 17/32 | 67000 | |
13111 | KRANW | 16000 | 5/32 | 5/32 | 7/32 | 0 | ||||
13112 | KRB | 200 | 37 1/8 | 38 1/8 | 38 1/8 | 36 7/8 | 37 | 37 5/8 | 2600 | |
13113 | KRBpA | 2000 | 25 1/8 | 25 | 25 1/8 | 24 7/8 | 252800 | |||
13114 | KRE | 900 | 31 1/4 | 28 5/8 | 29 3/8 | 0 | ||||
13115 | KREG | 4700 | 7/16 | 7/16 | 7/16 | 13/32 | 13/32 | 7/16 | 42500 | |
13116 | KREGP | 1000 | 13/32 | 13/32 | 13/32 | 13/32 | 13/32 | 7/16 | 1000 | |
13117 | KREN | 1900 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 1/2 | 1900 | |
13118 | KREpL | 10000 | 25 7/32 | 25 | 25 1/4 | 25 | 44900 | |||
13119 | KRFAX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.36 | 0 | |
13120 | KRFBX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.23 | 0 | |
13121 | KRFCX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.15 | 0 | |
13122 | KRFDX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.07 | 0 | |
13123 | KRFEX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.55 | 0 | |
13124 | KRFFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.36 | 0 | |
13125 | KRG | 500 | 11 1/4 | 11 1/8 | 11 5/8 | 0 | ||||
13126 | KRGO | 0 | 0 | |||||||
13127 | KRHC | 0 | 0 | |||||||
13128 | KRHCF | 10000 | 25/32 | 25/32 | 13/16 | 3/4 | 25/32 | 27/32 | 74400 | |
13129 | KRI | 100 | 65 3/4 | 65 3/4 | 65 3/4 | 65 3/4 | 64 7/8 | 65 1/4 | 100 | |
13130 | KRIV | 415 | 2625.00 | 2600.00 | 2800.00 | 0 | ||||
13131 | KRN/WS | 0 | 1/16 | 1/4 | 0 | |||||
13132 | KRON | 200 | 47 | 47 1/2 | 47 1/2 | 45 | 45 | 47 1/2 | 4100 | |
13133 | KRONV | 0 | 0 | |||||||
13134 | KRSC | 20000 | 12 | 11 7/8 | 12 | 11 3/4 | 11 3/4 | 12 1/8 | 91000 | |
13135 | KRSI | 4000 | 4 | 4 | 4 | 4 | 4 | 4 1/8 | 4000 | |
13136 | KRSL | 1700 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | ||||
13137 | KRST | 12500 | 0.2500 | 0.1250 | 0.6250 | 0 | ||||
13138 | KRT | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 16 1/4 | 100 | |
13139 | KRUG | 2000 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 2100 | |
13140 | KRUGW | 200 | 1/8 | 1/8 | 1/4 | 0 | ||||
13141 | KRUZ | 5000 | 15/32 | 17/32 | 17/32 | 15/32 | 15/32 | 17/32 | 85500 | |
13142 | KRYL | 0 | 0 | |||||||
13143 | KRYS | 1000 | 5 1/2 | 5 1/2 | 6 | 0 | ||||
13144 | KRYSQ | 400 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 1400 | |
13145 | KSAC | 0 | 0 | |||||||
13146 | KSACM | 0 | 0 | |||||||
13147 | KSAS | 200 | 22.5000 | 0 | ||||||
13148 | KSAV | 300 | 18 1/2 | 16 3/4 | 18 1/4 | 0 | ||||
13149 | KSBK | 1500 | 18 1/4 | 18 1/8 | 20 | 0 | ||||
13150 | KSCAX | 0 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 6.14 | 0 | |
13151 | KSCBX | 0 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0 | |
13152 | KSCCX | 0 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0 | |
13153 | KSCI | 200 | 6.0000 | 0 | ||||||
13154 | KSCVX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.94 | 0 | |
13155 | KSDAX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.99 | 0 | |
13156 | KSDBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
13157 | KSDCX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
13158 | KSF | 200 | 12 7/8 | 12 3/4 | 12 7/8 | 12 3/4 | 12 3/4 | 13 1/8 | 300 | |
13159 | KSFOX | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0 | |
13160 | KSGMY | 0 | 0 | |||||||
13161 | KSIAX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.48 | 0 | |
13162 | KSIBX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
13163 | KSICX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 | |
13164 | KSIMX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.70 | 0 | |
13165 | KSKSY | 0 | 0 | |||||||
13166 | KSM | 500 | 12 1/4 | 12 1/2 | 12 3/4 | 0 | ||||
13167 | KSMUX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.01 | 0 | |
13168 | KSOL | 0 | 0 | |||||||
13169 | KSONX | 0 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | |
13170 | KSPMX | 0 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | |
13171 | KSRC | 200 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 300 | |
13172 | KSRI | 0 | 0 | |||||||
13173 | KSRIO | 0 | 0 | |||||||
13174 | KSS | 100 | 51 1/2 | 51 7/8 | 52 1/4 | 0 | ||||
13175 | KST | 1500 | 15 | 14 7/8 | 15 | 14 7/8 | 14 3/4 | 15 1/8 | 2800 | |
13176 | KSTEX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
13177 | KSTFX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0 | |
13178 | KSTGX | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0 | |
13179 | KSTHX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | |
13180 | KSTN | 1600 | 30 1/4 | 30 | 30 1/4 | 29 1/2 | 29 1/2 | 30 1/4 | 22800 | |
13181 | KSU | 200 | 43 1/2 | 42 7/8 | 43 1/4 | 0 | ||||
13182 | KSUp | 100 | 17 3/4 | 15 1/2 | 17 1/4 | 0 | ||||
13183 | KSWS | 1400 | 11 | 11 | 11 | 11 | 11 | 11 3/4 | 1400 | |
13184 | KT | 100 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 11 3/8 | 100 | |
13185 | KTCAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.43 | 0 | |
13186 | KTCBX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
13187 | KTCC | 300 | 8 3/8 | 8 1/8 | 8 3/8 | 8 | 8 | 8 3/8 | 21800 | |
13188 | KTCCX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
13189 | KTCO | 200 | 21 | 20 1/2 | 22 | 0 | ||||
13190 | KTEC | 100 | 13 1/2 | 14 1/8 | 14 1/8 | 13 3/8 | 13 1/2 | 14 1/8 | 2600 | |
13191 | KTEL | 3000 | 4 | 4 | 4 | 4 | 3 1/2 | 4 1/8 | 6000 | |
13192 | KTF | 400 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 13 | 1100 | |
13193 | KTIE | 1000 | 8 1/8 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 11800 | |
13194 | KTII | 1000 | 5 7/8 | 5 1/2 | 6 1/2 | 0 | ||||
13195 | KTN.A | 0 | 0 | |||||||
13196 | KTOY | 10000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0312 | 0.2500 | 24000 | |
13197 | KTRAX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.77 | 0 | |
13198 | KTRBX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
13199 | KTRCX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
13200 | KTRN | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
13201 | KTXAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.12 | 0 | |
13202 | KTXE | 0 | 0 | |||||||
13203 | KTXEX | 0 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0 | |
13204 | KTXP | 0 | 0 | |||||||
13205 | KTZ | 100 | 16 1/4 | 0 | ||||||
13206 | KU | 500 | 30 3/8 | 30 1/4 | 30 3/8 | 30 1/4 | 30 | 30 5/8 | 900 | |
13207 | KUB | 700 | 127 1/2 | 0 | ||||||
13208 | KUH | 200 | 12 3/8 | 0 | ||||||
13209 | KUMAX | 0 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 7.63 | 0 | |
13210 | KUMBX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0 | |
13211 | KUMCX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0 | |
13212 | KURZ | 100 | 3 1/2 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 32100 | |
13213 | KUSAX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.51 | 0 | |
13214 | KUSBX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 | |
13215 | KUSCX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 | |
13216 | KUSGX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | |
13217 | KUST | 200 | 0.0050 | 0.0050 | 0.0800 | 0 | ||||
13218 | KUTL | 0 | 0 | |||||||
13219 | KUTLP | 100 | 69.5550 | 0 | ||||||
13220 | KV/A | 500 | 11 5/8 | 11 1/8 | 11 5/8 | 0 | ||||
13221 | KV/B | 500 | 14 1/8 | 11 1/4 | 11 3/4 | 0 | ||||
13222 | KVA | 0 | 0 | |||||||
13223 | KVB | 0 | 0 | |||||||
13224 | KVGAX | 0 | 9.80 | 9.80 | 10.40 | 0 | ||||
13225 | KVGBX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
13226 | KVGI | 200 | 3.5000 | 0 | ||||||
13227 | KVLM | 500 | 4 3/16 | 4 3/16 | 4 3/16 | 4 3/16 | 4 3/16 | 4 7/16 | 600 | |
13228 | KVN | 6500 | 7 7/8 | 0 | ||||||
13229 | KVNK | 0 | 0 | |||||||
13230 | KVNw | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 200 | |||
13231 | KVU | 500 | 5 1/8 | 0 | ||||||
13232 | KWD | 400 | 19 3/8 | 19 1/2 | 19 1/2 | 19 3/8 | 19 | 19 5/8 | 600 | |
13233 | KWEQX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | |
13234 | KWGDF | 6500 | 5 1/8 | 5 1/4 | 5 3/8 | 5 1/16 | 5 1/16 | 5 5/16 | 30600 | |
13235 | KWIC | 600 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/2 | 600 | |
13236 | KWICD | 1000 | 5 3/4 | 5 1/8 | 5 1/2 | 0 | ||||
13237 | KWIVX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.17 | 0 | |
13238 | KWMXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.51 | 5.78 | 4979 | |
13239 | KWN | 100 | 2 5/16 | 0 | ||||||
13240 | KWND | 100 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 23500 | |
13241 | KWNDZ | 600 | 1 11/16 | 1 3/4 | 1 7/8 | 1 5/8 | 1 11/16 | 1 7/8 | 7300 | |
13242 | KWP | 100 | 36 7/8 | 37 1/8 | 37 1/2 | 0 | ||||
13243 | KXMXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.23 | 3.30 | 7688 | |
13244 | KYCRP | 0 | 0 | |||||||
13245 | KYF | 100 | 12 1/8 | 0 | ||||||
13246 | KYMD | 0 | 0 | |||||||
13247 | KYMDA | 100 | 12 1/8 | 12 1/8 | 12 3/8 | 0 | ||||
13248 | KYO | 200 | 139 1/2 | 0 | ||||||
13249 | KYSC | 200 | 0.1000 | 0 | ||||||
13250 | KYSMX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 | |
13251 | KYT | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 1000 | |||
13252 | KYTFX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0 | |
13253 | KYZ/U | 0 | 0 | |||||||
13254 | KYZ/WS | 0 | 1/2 | 7/8 | 0 | |||||
13255 | KYZN | 200 | 2 5/8 | 2 9/16 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 4000 | |
13256 | KYZNU | 0 | 0 | |||||||
13257 | KYZNW | 3000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 3000 | |
13258 | KZ | 200 | 22 3/4 | 22 5/8 | 22 3/4 | 22 5/8 | 1000 | |||
13259 | L | 5000 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 5000 | |||
13260 | L.LAV | 0 | 0 | |||||||
13261 | L.MNC | 0 | 0 | |||||||
13262 | LA | 100 | 2 1/2 | 2 3/8 | 2 3/4 | 0 | ||||
13263 | LABK | 3000 | 9 1/4 | 9 | 9 3/8 | 9 | 9 1/4 | 9 3/8 | 101000 | |
13264 | LABL | 400 | 3 1/4 | 2 3/4 | 3 1/4 | 0 | ||||
13265 | LABN | 200 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 400 | |
13266 | LABO | 0 | 0 | |||||||
13267 | LABOR | 0 | 0 | |||||||
13268 | LABS | 2500 | 12 3/4 | 12 5/8 | 13 | 12 1/2 | 12 5/8 | 13 | 24600 | |
13269 | LABZ | 500 | 3 3/16 | 3 | 3 3/16 | 3 | 3 1/16 | 3 3/16 | 22300 | |
13270 | LABZW | 2000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/4 | 2000 | |
13271 | LACE | 1000 | 9 7/8 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 23800 | |
13272 | LACGP | 100 | 18.0000 | 0 | ||||||
13273 | LACI | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 7/8 | 500 | |
13274 | LACIW | 3000 | 5/32 | 5/32 | 3/16 | 0 | ||||
13275 | LACIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.53 | 0 | |
13276 | LACOZ | 300 | 280.0000 | 270.0000 | 285.0000 | 0 | ||||
13277 | LACTX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.88 | 0 | |
13278 | LACXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.74 | 4.85 | 1499 | |
13279 | LADF | 500 | 13 1/2 | 13 3/8 | 13 3/4 | 13 3/8 | 13 1/2 | 13 3/4 | 37600 | |
13280 | LADG | 0 | 0 | |||||||
13281 | LADGY | 0 | 0 | |||||||
13282 | LADY | 700 | 0.0001 | 0 | ||||||
13283 | LAENX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.29 | 0 | |
13284 | LAF | 100 | 19 1/4 | 18 7/8 | 19 3/4 | 0 | ||||
13285 | LAFFX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.22 | 0 | |
13286 | LAFI | 500 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 3 3/4 | 1800 | |
13287 | LAFIU | 500 | 3 3/16 | 3 1/8 | 3 3/16 | 3 1/8 | 3 3/16 | 4 | 9100 | |
13288 | LAFIW | 4500 | 5/16 | 5/16 | 3/4 | 0 | ||||
13289 | LAFLX | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 5.19 | 0 | |
13290 | LAGD | 0 | 0 | |||||||
13291 | LAGEX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.82 | 0 | |
13292 | LAGGC | 15 | 42 | 41 | 45 | 0 | ||||
13293 | LAGIX | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 9.03 | 0 | |
13294 | LAGNX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 12.12 | 0 | |
13295 | LAGTX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 17.43 | 0 | |
13296 | LAGVX | 0 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2.89 | 0 | |
13297 | LAGWX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.51 | 0 | |
13298 | LAHIX | 0 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 5.31 | 0 | |
13299 | LAKE | 500 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/2 | 2400 | |
13300 | LAM | 300 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 1/2 | 18 | 300 | |
13301 | LAMIX | 0 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 5.27 | 0 | |
13302 | LAMN | 3000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 3/16 | 1 7/32 | 1 3/8 | 24000 | |
13303 | LAMOX | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.49 | 0 | |
13304 | LAN | 23800 | 14 | 0 | ||||||
13305 | LANC | 2000 | 37 1/2 | 37 3/4 | 38 1/4 | 37 1/2 | 37 1/2 | 38 | 20900 | |
13306 | LAND | 500 | 13 3/8 | 13 | 13 3/8 | 13 | 13 | 13 1/2 | 4100 | |
13307 | LANJX | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5.56 | 0 | |
13308 | LANN | 600 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 3.0000 | 600 | |
13309 | LANPF | 5000 | 4 | 4 | 4 | 3 3/4 | 3 13/16 | 4 | 42100 | |
13310 | LANPX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.86 | 0 | |
13311 | LANSX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.93 | 0 | |
13312 | LANT | 0 | 0 | |||||||
13313 | LANTF | 1000 | 28 1/2 | 0 | ||||||
13314 | LANYX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.62 | 0 | |
13315 | LANZ | 3000 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 11/32 | 3000 | |
13316 | LAOR | 0 | 0 | |||||||
13317 | LAORF | 400 | 2 3/8 | 2 1/4 | 2 3/8 | 2 3/16 | 2 3/16 | 2 3/8 | 43200 | |
13318 | LAPAX | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.35 | 0 | |
13319 | LAPLL | 300 | 75.5000 | 0 | ||||||
13320 | LAPLM | 100 | 67.6250 | 0 | ||||||
13321 | LAPLN | 700 | 66.2000 | 0 | ||||||
13322 | LAPLO | 100 | 57.0000 | 0 | ||||||
13323 | LAPLP | 100 | 61.6250 | 0 | ||||||
13324 | LAQ | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 15 7/8 | 500 | |
13325 | LARAF | 0 | 0 | |||||||
13326 | LARAY | 0 | 0 | |||||||
13327 | LARK | 200 | 13 1/2 | 13 1/2 | 14 | 0 | ||||
13328 | LARL | 500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 1/4 | 500 | |
13329 | LAS | 1000 | 10 1/4 | 10 3/8 | 10 3/4 | 0 | ||||
13330 | LASE | 7000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 25000 | |
13331 | LASGF | 10 | 108 | 102 | 110 | 0 | ||||
13332 | LASN | 0 | 0 | |||||||
13333 | LASX | 1000 | 1 5/8 | 1 9/16 | 1 3/4 | 1 9/16 | 1 5/8 | 1 3/4 | 56800 | |
13334 | LASXC | 10000 | 1 11/16 | 1 11/16 | 1 25/32 | 0 | ||||
13335 | LAT/WS | 500 | 1/2 | 1/16 | 1/2 | 0 | ||||
13336 | LATAM | 0 | 0 | |||||||
13337 | LATIX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.92 | 0 | |
13338 | LATS | 400 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/4 | 400 | |
13339 | LATX | 2000 | 15/32 | 15/32 | 1/2 | 7/16 | 7/16 | 1/2 | 32800 | |
13340 | LATXU | 400 | 1/2 | 1/2 | 1 1/2 | 0 | ||||
13341 | LATXW | 12000 | 1/16 | 1/16 | 3/32 | 0 | ||||
13342 | LAUR | 1000 | 15 | 14 7/8 | 15 1/2 | 0 | ||||
13343 | LAUSX | 0 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0 | |
13344 | LAVL | 3400 | 0.5250 | 0.5000 | 0.7500 | 0 | ||||
13345 | LAVLX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.49 | 0 | |
13346 | LAW | 200 | 12 | 11 1/2 | 11 7/8 | 0 | ||||
13347 | LAWAX | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 5.32 | 0 | |
13348 | LAWGX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.19 | 0 | |
13349 | LAWS | 2000 | 24 | 24 3/4 | 24 3/4 | 24 | 24 | 24 3/4 | 19000 | |
13350 | LAYB | 400 | 27.0000 | 0 | ||||||
13351 | LAYN | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 1/2 | 100 | |
13352 | LAZR | 0 | 0 | |||||||
13353 | LAZRE | 0 | 0 | |||||||
13354 | LB | 1000 | 3 1/2 | 3 1/2 | 3 9/16 | 3 1/2 | 5800 | |||
13355 | LBAXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.60 | 5.75 | 10 | |
13356 | LBC | 200 | 14 3/8 | 13 5/8 | 14 1/8 | 0 | ||||
13357 | LBCI | 1000 | 25 3/4 | 25 1/2 | 26 | 3200 | ||||
13358 | LBDXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.06 | 5.18 | 6991 | |
13359 | LBF | 300 | 13 5/8 | 0 | ||||||
13360 | LBFI | 500 | 14 | 14 | 14 3/4 | 0 | ||||
13361 | LBG | 0 | 17.56 | 17.65 | 17.84 | 17.52 | 0 | |||
13362 | LBGXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 5.33 | 5.65 | 981 | |
13363 | LBHYX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.74 | 0 | |
13364 | LBI | 1000 | 2 1/8 | 3 3/8 | 3 3/4 | 0 | ||||
13365 | LBIXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 3.62 | 3.68 | 768 | |
13366 | LBMS | 0 | 0 | |||||||
13367 | LBMSY | 1000 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/4 | 9 3/8 | 16400 | |
13368 | LBMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.63 | 4.74 | 3663 | |
13369 | LBNA | 2000 | 36 1/2 | 36 1/2 | 36 3/4 | 36 1/2 | 36 1/2 | 36 3/4 | 18700 | |
13370 | LBNDX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.75 | 0 | |
13371 | LBNXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.92 | 2.96 | 2315 | |
13372 | LBOC | 143400 | 0.0330 | 0.0300 | 0.0800 | 0 | ||||
13373 | LBOCU | 10600 | 0.0360 | 0.0300 | 0.0800 | 0 | ||||
13374 | LBOR | 700 | 15.0000 | 14.5000 | 15.0000 | 14.5000 | 14.5000 | 15.5000 | 1100 | |
13375 | LBPE | 2000 | 0.0080 | 0 | ||||||
13376 | LBPFX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
13377 | LBPI | 3000 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.2500 | 7000 | |
13378 | LBPXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.66 | 5.81 | 46932 | |
13379 | LBSSX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | |
13380 | LBTI | 200 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.1200 | 1200 | |
13381 | LBTM | 100 | 15.0000 | 0 | ||||||
13382 | LBTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.35 | 5.46 | 2492 | |
13383 | LBTY | 0 | 0 | |||||||
13384 | LBTYA | 100 | 26 1/8 | 26 | 26 3/8 | 25 7/8 | 26 1/8 | 26 1/4 | 173700 | |
13385 | LBTYB | 1000 | 28 | 26 1/8 | 29 1/4 | 0 | ||||
13386 | LBUAA | 7000 | 0.9400 | 0.8500 | 1.1250 | 0 | ||||
13387 | LBUBX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | |
13388 | LBUCX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | |
13389 | LBUR | 5200 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
13390 | LBUTX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.59 | 0 | |
13391 | LBUXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.52 | 3.59 | 1319 | |
13392 | LBVXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.70 | 5.85 | 30445 | |
13393 | LBWGX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 9.35 | 0 | |
13394 | LBY | 600 | 22 1/2 | 20 5/8 | 21 1/8 | 0 | ||||
13395 | LBYXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 2.83 | 2.88 | 670 | |
13396 | LC | 2000 | 33 7/8 | 33 1/2 | 34 1/8 | 0 | ||||
13397 | LCA | 500 | 32 1/8 | 33 | 33 7/8 | 0 | ||||
13398 | LCAR | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4062 | 0.5000 | 5000 | |
13399 | LCAV | 100 | 4.6250 | 4.5625 | 4.6250 | 4.0000 | 4.1250 | 4.6250 | 21000 | |
13400 | LCAXX | 0 | 0.65 | 2.98 | 3.02 | 1047 | ||||
13401 | LCBM | 2500 | 17 1/2 | 17 3/8 | 17 3/4 | 17 | 17 3/8 | 17 3/4 | 174600 | |
13402 | LCE | 200 | 24 5/8 | 24 1/2 | 24 5/8 | 24 1/2 | 24 3/8 | 24 7/8 | 600 | |
13403 | LCE.W | 0 | 0 | |||||||
13404 | LCE/WS | 100 | 8 3/4 | 8 1/2 | 9 1/2 | 0 | ||||
13405 | LCEX | 300 | 0.0300 | 0.0300 | 0.0500 | 0 | ||||
13406 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | |||||
13407 | LCFAF | 0 | 0 | |||||||
13408 | LCFIX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.28 | 0 | |
13409 | LCGFX | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 17.77 | 0 | |
13410 | LCI | 100 | 23 | 23 | 23 | 23 | 23 | 23 1/2 | 100 | |
13411 | LCIC | 1200 | 3 5/8 | 3 1/4 | 3 7/8 | 0 | ||||
13412 | LCIXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.78 | 4.89 | 2242 | |
13413 | LCIp | 2000 | 49 3/8 | 0 | ||||||
13414 | LCLD | 800 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 8100 | |
13415 | LCNTU | 20 | 387.0000 | 0 | ||||||
13416 | LCOM | 5000 | 0.0312 | 0.0312 | 0.1000 | 0 | ||||
13417 | LCOMQ | 10000 | 0.0900 | 0.0400 | 0.0937 | 0 | ||||
13418 | LCPH | 0 | 0 | |||||||
13419 | LCRY | 100 | 17 | 17 | 17 | 16 1/2 | 16 1/4 | 17 | 700 | |
13420 | LCSI | 100 | 12 3/4 | 12 3/8 | 13 1/2 | 12 3/8 | 12 1/2 | 13 1/2 | 4400 | |
13421 | LCTXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 5.53 | 5.66 | 5970 | |
13422 | LCUT | 200 | 9 1/4 | 8 1/2 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 2600 | |
13423 | LD | 200 | 15 3/8 | 12 3/4 | 13 3/8 | 0 | ||||
13424 | LDAK | 0 | 0 | |||||||
13425 | LDAKA | 2000 | 5 1/4 | 5 1/8 | 5 3/8 | 5 1/16 | 5 3/16 | 5 3/8 | 142800 | |
13426 | LDDI | 500 | 5.0000 | 0 | ||||||
13427 | LDDSG | 10 | 105 | 104 1/2 | 107 | 0 | ||||
13428 | LDDVX | 0 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0 | |
13429 | LDF | 400 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 1/2 | 12 | 400 | |
13430 | LDFVX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.85 | 0 | |
13431 | LDG | 4000 | 43 3/4 | 44 | 44 7/8 | 0 | ||||
13432 | LDIC | 1400 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 3 | 5300 | |
13433 | LDII | 5000 | 4 7/8 | 4 7/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 | 33800 | |
13434 | LDIY | 0 | 0 | |||||||
13435 | LDL | 400 | 19 7/8 | 20 1/8 | 20 1/8 | 19 7/8 | 20600 | |||
13436 | LDLAX | 0 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0 | |
13437 | LDM.A | 0 | 0 | |||||||
13438 | LDM.B | 0 | 0 | |||||||
13439 | LDMM | 25000 | 0.2000 | 0.1850 | 0.2050 | 0.1800 | 0.2000 | 0.2050 | 425400 | |
13440 | LDNA | 2500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6250 | 1.0000 | 4500 | |
13441 | LDNBX | 0 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0 | |
13442 | LDNRX | 0 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0 | |
13443 | LDR | 100 | 20 7/8 | 0 | ||||||
13444 | LDRY | 500 | 14 5/16 | 14 1/2 | 14 1/2 | 14 | 14 1/8 | 14 1/2 | 59200 | |
13445 | LDUTX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
13446 | LDW | 0 | 0 | |||||||
13447 | LDW.A | 0 | 0 | |||||||
13448 | LDW/A | 300 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/2 | 300 | |
13449 | LDW/B | 100 | 10 | 10 | 10 1/8 | 10 | 9 7/8 | 10 3/8 | 3000 | |
13450 | LDWA | 0 | 0 | |||||||
13451 | LDWB | 0 | 0 | |||||||
13452 | LDWX | 50 | 6.4992 | 0 | ||||||
13453 | LDXPF | 0 | 0 | |||||||
13454 | LDYBA | 200 | 63.5000 | 0 | ||||||
13455 | LE | 300 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 3/8 | 13 7/8 | 500 | |
13456 | LEA | 31200 | 28 1/2 | 27 7/8 | 28 1/2 | 0 | ||||
13457 | LEAD | 10000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 11/16 | 21500 | |
13458 | LEAF | 200 | 6 1/2 | 6 3/8 | 6 3/4 | 6 3/8 | 6 1/2 | 6 5/8 | 232300 | |
13459 | LEAK | 1500 | 11/32 | 7/32 | 11/32 | 7/32 | 7/32 | 11/32 | 25400 | |
13460 | LEAKW | 6200 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 14700 | |
13461 | LEASW | 200 | 0.7500 | 0 | ||||||
13462 | LEBC | 200 | 31 | 30 | 31 | 200 | ||||
13463 | LEBCW | 2000 | 8 1/8 | 7 | 8 1/4 | 0 | ||||
13464 | LEBDX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
13465 | LECBF | 0 | 0 | |||||||
13466 | LECE | 1000 | 1 15/16 | 1 7/8 | 1 15/16 | 1 7/8 | 1 29/32 | 1 15/16 | 14700 | |
13467 | LECEL | 6000 | 1 9/32 | 1 1/16 | 1 1/2 | 1 1/16 | 1 1/4 | 1 7/16 | 129500 | |
13468 | LECEP | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 3/4 | 2000 | |
13469 | LECEZ | 4500 | 11/32 | 9/32 | 3/8 | 9/32 | 5/16 | 15/32 | 26100 | |
13470 | LECH | 600 | 5 1/4 | 5 | 5 1/4 | 4 1/2 | 5 | 5 1/4 | 84100 | |
13471 | LECO | 2400 | 24 | 24 | 24 | 23 5/8 | 23 1/4 | 24 | 4200 | |
13472 | LECOA | 1000 | 22 3/4 | 22 3/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 1700 | |
13473 | LECT | 1000 | 10 1/4 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 6700 | |
13474 | LEE | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 200 | |||
13475 | LEEP | 700 | 1.8750 | 1.8750 | 1.8750 | 1.6875 | 1.6875 | 1.8750 | 104400 | |
13476 | LEES | 0 | 0 | |||||||
13477 | LEEw | 100 | 21 1/8 | 0 | ||||||
13478 | LEG | 300 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 21 1/2 | 300 | |
13479 | LEGL | 10000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 16000 | |
13480 | LEGLU | 1500 | 1 1/4 | 1/2 | 1 1/4 | 0 | ||||
13481 | LEGLW | 700 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 700 | |
13482 | LEH | 100 | 23 5/8 | 23 3/8 | 23 5/8 | 23 3/8 | 23 1/2 | 23 5/8 | 1100 | |
13483 | LEI | 800 | 1/4 | 7/16 | 3/4 | 0 | ||||
13484 | LEIA | 0 | 0 | |||||||
13485 | LEIBX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
13486 | LEICX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
13487 | LEIFX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 14.38 | 0 | |
13488 | LEIX | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 1/4 | 200 | |
13489 | LEN | 200 | 23 1/4 | 23 1/8 | 23 3/4 | 0 | ||||
13490 | LEND | 1500 | 2 7/16 | 2 1/2 | 2 5/8 | 2 3/8 | 2 1/4 | 2 5/8 | 14900 | |
13491 | LENG | 200 | 315.0000 | 0 | ||||||
13492 | LENL | 0 | 0 | |||||||
13493 | LENS | 1000 | 4 1/2 | 4 7/16 | 4 5/8 | 4 3/8 | 4 1/2 | 4 5/8 | 87900 | |
13494 | LENYX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.43 | 0 | |
13495 | LEO | 2000 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/4 | 2000 | |
13496 | LEPG | 0 | 0 | |||||||
13497 | LEPGY | 0 | 0 | |||||||
13498 | LERC | 0 | 0 | |||||||
13499 | LESF | 10000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0650 | 0.0800 | 10000 | |
13500 | LESGY | 0 | 0 | |||||||
13501 | LESL | 500 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 3/4 | 1000 | |
13502 | LESR | 0 | 0 | |||||||
13503 | LEST | 400 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
13504 | LEV | 300 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 28 1/2 | 29 1/8 | 300 | |
13505 | LEVL | 300 | 17 3/4 | 17 1/2 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 43200 | |
13506 | LEVY | 0 | 0 | |||||||
13507 | LEWI | 100 | 40.3750 | 0 | ||||||
13508 | LEX | 0 | 8.21 | 8.02 | 8.22 | 8.00 | 0 | |||
13509 | LEXCX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
13510 | LEXGX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
13511 | LEXIX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
13512 | LEXMX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0 | |
13513 | LEXNX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
13514 | LEXP | 1000 | 2.5000 | 2.5000 | 3.0000 | 0 | ||||
13515 | LEXRX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
13516 | LFA | 2200 | 1 5/8 | 0 | ||||||
13517 | LFB | 400 | 15 3/8 | 15 1/8 | 15 5/8 | 0 | ||||
13518 | LFBI | 4200 | 11 1/4 | 11 1/8 | 11 3/8 | 11 | 11 | 11 3/8 | 24300 | |
13519 | LFC | 4000 | 3/8 | 0 | ||||||
13520 | LFCL | 0 | 0 | |||||||
13521 | LFCLW | 200 | 0.0100 | 0 | ||||||
13522 | LFCP | 6000 | 0.0050 | 0.0300 | 0 | |||||
13523 | LFCR | 20000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0300 | 0.0500 | 20000 | |
13524 | LFCT | 700 | 38 1/4 | 37 7/8 | 38 1/4 | 37 7/8 | 37 7/8 | 38 1/4 | 15700 | |
13525 | LFCXX | 0 | 0.81 | 5.08 | 5.20 | 11870 | ||||
13526 | LFED | 500 | 14 1/4 | 14 1/4 | 15 | 0 | ||||
13527 | LFEI | 10000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2187 | 0.3750 | 10000 | |
13528 | LFEIX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.73 | 0 | |
13529 | LFI | 100 | 4 3/8 | 4 1/4 | 4 1/2 | 0 | ||||
13530 | LFMD | 700 | 0.1875 | 0.0625 | 0.1875 | 0 | ||||
13531 | LFNC | 700 | 15.7500 | 0 | ||||||
13532 | LFP | 0 | 0 | |||||||
13533 | LFSB | 500 | 18 3/4 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 19 1/4 | 3100 | |
13534 | LFSC | 100 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
13535 | LFST | 2500 | 0.8750 | 0.7500 | 0.8750 | 0.7500 | 0.7500 | 0.9375 | 7900 | |
13536 | LFTXX | 0 | 0.49 | 2.79 | 2.83 | 3904 | ||||
13537 | LFUS | 500 | 33 3/4 | 34 | 34 | 32 3/4 | 33 | 33 3/4 | 29900 | |
13538 | LFUSW | 1000 | 25 9/16 | 25 9/16 | 25 9/16 | 25 9/16 | 25 1/4 | 26 1/8 | 1000 | |
13539 | LG | 200 | 20 | 20 1/4 | 20 1/4 | 20 | 19 7/8 | 20 3/8 | 300 | |
13540 | LGAM | 300 | 4 3/16 | 4 3/16 | 4 3/16 | 4 3/16 | 4 3/16 | 4 5/8 | 300 | |
13541 | LGAMV | 1000 | 4 5/8 | 4 5/8 | 5 1/4 | 0 | ||||
13542 | LGAS | 0 | 0 | |||||||
13543 | LGASO | 100 | 25 5/8 | 25 5/8 | 26 1/4 | 0 | ||||
13544 | LGASP | 300 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 | 20 3/4 | 300 | |
13545 | LGDI | 125 | 4.0000 | 0 | ||||||
13546 | LGE | 600 | 42 1/8 | 42 1/8 | 42 1/8 | 42 1/8 | 42 | 42 3/8 | 600 | |
13547 | LGGN | 0 | 0 | |||||||
13548 | LGGNY | 0 | 0 | |||||||
13549 | LGIC | 200 | 0.3750 | 0.3750 | 1.0000 | 0 | ||||
13550 | LGIFX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 16.42 | 0 | |
13551 | LGINX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
13552 | LGL | 100 | 63 1/2 | 0 | ||||||
13553 | LGLF | 0 | 0 | |||||||
13554 | LGMXX | 0 | 0.36 | 2.73 | 2.69 | 2548 | ||||
13555 | LGN | 1000 | 26 1/2 | 26 5/8 | 26 5/8 | 26 1/2 | 26 1/8 | 27 3/8 | 1600 | |
13556 | LGNC | 500 | 21.0000 | 0 | ||||||
13557 | LGND | 15400 | 12 3/4 | 12 1/2 | 13 | 12 1/4 | 12 5/8 | 12 7/8 | 560700 | |
13558 | LGNS | 5400 | 1.0625 | 1.1875 | 1.1875 | 1.0312 | 1.0625 | 1.1875 | 16500 | |
13559 | LGNSW | 31000 | 0.0400 | 0.0320 | 0.0450 | 0 | ||||
13560 | LGNT | 0 | 0 | |||||||
13561 | LGOS | 3300 | 3.5312 | 3.5312 | 4.0000 | 0 | ||||
13562 | LGOV | 13000 | 0.1700 | 0.1850 | 0.1850 | 0.1700 | 0.1600 | 0.1800 | 40500 | |
13563 | LGPAX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 17.08 | 0 | |
13564 | LGS.A | 0 | 0 | |||||||
13565 | LGT.A | 0 | 0 | |||||||
13566 | LGT.B | 0 | 0 | |||||||
13567 | LGTK | 5000 | 0.4687 | 0.4375 | 0.5000 | 0 | ||||
13568 | LGTO | 2300 | 23 1/4 | 24 1/4 | 25 | 23 1/4 | 23 1/4 | 24 1/2 | 53100 | |
13569 | LGUM | 500 | 0.0100 | 0 | ||||||
13570 | LGUSX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.99 | 0 | |
13571 | LGWX | 5000 | 12 1/8 | 12 1/2 | 13 | 11 5/8 | 11 3/4 | 12 | 49300 | |
13572 | LH/WS | 0 | 3/8 | 15/16 | 0 | |||||
13573 | LHC | 100 | 7 7/8 | 0 | ||||||
13574 | LHP | 2800 | 27 1/2 | 27 1/2 | 27 1/2 | 27 3/8 | 27 | 27 1/2 | 6000 | |
13575 | LHSP | 0 | 0 | |||||||
13576 | LHSPF | 100 | 24 | 25 3/8 | 25 3/8 | 24 | 24 | 25 1/2 | 20100 | |
13577 | LHW/WS | 10000 | 1 3/4 | 0 | ||||||
13578 | LI | 100 | 12 1/4 | 12 | 12 1/2 | 0 | ||||
13579 | LIAL | 0 | 0 | |||||||
13580 | LIBC | 600 | 14 1/8 | 13 1/2 | 14 1/4 | 0 | ||||
13581 | LIBH | 0 | 0 | |||||||
13582 | LIBHA | 1000 | 11 1/8 | 11 1/4 | 12 | 0 | ||||
13583 | LIBHB | 1000 | 11 3/8 | 11 | 12 1/4 | 0 | ||||
13584 | LIBK | 0 | 0 | |||||||
13585 | LIBT | 100 | 5 3/8 | 4 7/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 3/8 | 1800 | |
13586 | LICA | 0 | 0 | |||||||
13587 | LICI | 0 | 0 | |||||||
13588 | LICIA | 200 | 13 | 12 7/8 | 13 1/8 | 0 | ||||
13589 | LICP | 0 | 0 | |||||||
13590 | LIDA | 0 | 0 | |||||||
13591 | LIEN | 0 | 0 | |||||||
13592 | LIEQX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 14.27 | 0 | |
13593 | LIFB | 1000 | 14 5/8 | 14 3/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 5/8 | 25400 | |
13594 | LIFC | 2000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 3/4 | 3 1/8 | 4000 | |
13595 | LIFE | 1000 | 12 1/4 | 12 3/8 | 12 1/2 | 12 1/4 | 12 1/4 | 12 1/2 | 23000 | |
13596 | LIFF | 10000 | 3/32 | 1/16 | 1/8 | 0 | ||||
13597 | LIGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.08 | 5.15 | 480 | |
13598 | LIHR | 0 | 0 | |||||||
13599 | LIHRY | 200 | 25 | 25 | 25 | 25 | 25 | 25 3/8 | 2700 | |
13600 | LII | 1000 | 6 7/16 | 0 | ||||||
13601 | LIINX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.23 | 0 | |
13602 | LIL | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/8 | 16 1/8 | 16 3/8 | 10400 | |
13603 | LILC | 0 | 0 | |||||||
13604 | LILXX | 0 | 0.81 | 5.57 | 5.73 | 12329 | ||||
13605 | LILpA | 2400 | 24 1/2 | 24 3/8 | 24 1/2 | 24 3/8 | 15800 | |||
13606 | LILpB | 100 | 51 1/4 | 0 | ||||||
13607 | LILpC | 15000 | 90 1/2 | 0 | ||||||
13608 | LILpE | 270 | 61 5/8 | 0 | ||||||
13609 | LILpI | 200 | 91 3/4 | 93 | 97 | 0 | ||||
13610 | LILpQ | 100 | 23 | 23 | 23 | 23 | 100 | |||
13611 | LINC | 0 | 0 | |||||||
13612 | LINCA | 2000 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | ||||
13613 | LINCU | 100 | 7 1/2 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 3/4 | 16300 | |
13614 | LINCW | 500 | 1 3/8 | 1 7/16 | 1 3/4 | 0 | ||||
13615 | LINCZ | 2800 | 5/8 | 5/8 | 1 1/4 | 0 | ||||
13616 | LIND | 600 | 6 15/16 | 6 7/8 | 6 15/16 | 6 3/4 | 6 3/4 | 7 1/4 | 1800 | |
13617 | LINK | 1000 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 9200 | |
13618 | LINKW | 500 | 1 1/8 | 7/8 | 1 1/8 | 0 | ||||
13619 | LINLK | 100 | 0.0312 | 0 | ||||||
13620 | LINS | 400 | 18.0000 | 0 | ||||||
13621 | LINSA | 600 | 2.6250 | 2.2500 | 2.6250 | 0 | ||||
13622 | LINV | 0 | 0 | |||||||
13623 | LINZ | 100 | 40 5/8 | 39 3/8 | 40 3/4 | 39 3/8 | 40 | 40 3/4 | 21300 | |
13624 | LION | 400 | 16 3/4 | 15 3/4 | 16 3/4 | 15 3/4 | 15 3/4 | 16 3/4 | 1000 | |
13625 | LIPO | 50000 | 24 1/4 | 23 7/8 | 24 3/8 | 23 1/2 | 24 1/8 | 24 1/4 | 1302800 | |
13626 | LIPOZ | 200 | 46 1/4 | 47 1/2 | 47 1/2 | 45 3/4 | 46 1/4 | 47 1/2 | 41600 | |
13627 | LIQB | 300 | 32 | 31 | 32 | 31 | 31 | 32 | 900 | |
13628 | LIRT | 0 | 0 | |||||||
13629 | LIRXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.38 | 5.44 | 3140 | |
13630 | LISB | 1500 | 27 1/4 | 27 1/4 | 27 1/2 | 26 7/8 | 27 | 27 3/8 | 289700 | |
13631 | LISLM | 200 | 56.0000 | 0 | ||||||
13632 | LISLN | 100 | 48.2500 | 0 | ||||||
13633 | LISLP | 700 | 52.0000 | 0 | ||||||
13634 | LISO | 100 | 8.0000 | 0 | ||||||
13635 | LISXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.79 | 4.89 | 271 | |
13636 | LIT | 100 | 48 1/8 | 47 3/8 | 48 | 0 | ||||
13637 | LITE | 0 | 0 | |||||||
13638 | LITH | 5000 | 0.2000 | 0.2200 | 0.2500 | 0.2000 | 0.2000 | 0.2200 | 1338200 | |
13639 | LITM | 0 | 0 | |||||||
13640 | LITS | 15000 | 0.0700 | 0.0625 | 0.1000 | 0 | ||||
13641 | LITpB | 100 | 26 3/8 | 0 | ||||||
13642 | LIUXX | 0 | 0.54 | 5.04 | 5.17 | 1397 | ||||
13643 | LIVE | 200 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 1500 | |
13644 | LIVEP | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 5 7/8 | 6 3/8 | 1000 | |
13645 | LIVP | 500 | 9.1250 | 6.0000 | 10.0000 | 0 | ||||
13646 | LIZ | 100 | 26 7/8 | 28 1/4 | 28 5/8 | 0 | ||||
13647 | LJPC | 30000 | 7 1/4 | 7 1/4 | 7 3/8 | 7 1/8 | 7 3/16 | 7 1/4 | 585700 | |
13648 | LJPCW | 1000 | 1 5/16 | 1 3/8 | 1 3/8 | 1 5/16 | 1 5/16 | 1 7/16 | 46800 | |
13649 | LK | 0 | 0 | |||||||
13650 | LKAI | 900 | 0.0300 | 0 | ||||||
13651 | LKFN | 100 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | 100 | |||
13652 | LKI | 500 | 8 9/16 | 0 | ||||||
13653 | LKN | 2000 | 1 9/16 | 1 3/8 | 2 | 0 | ||||
13654 | LKON | 3000 | 0.9062 | 0.9062 | 1.0000 | 0.9062 | 0.9062 | 1.0000 | 7900 | |
13655 | LKSCX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
13656 | LLB | 400 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 400 | |||
13657 | LLCFX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 15.31 | 0 | |
13658 | LLF | 100 | 11 1/4 | 11 | 11 1/4 | 11 | 11 | 11 3/8 | 300 | |
13659 | LLND | 0 | 0 | |||||||
13660 | LLOG | 2000 | 0.1562 | 0.1562 | 0.4062 | 0 | ||||
13661 | LLPFX | 0 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | |
13662 | LLSCX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | |
13663 | LLTC | 4300 | 39 | 38 1/4 | 39 1/2 | 38 | 38 3/4 | 39 | 2188000 | |
13664 | LLX | 2000 | 41 3/8 | 41 3/4 | 41 3/4 | 41 3/8 | 41 3/4 | 42 5/8 | 8000 | |
13665 | LLY | 200 | 53 | 52 1/2 | 53 1/8 | 52 1/2 | 52 3/4 | 53 1/4 | 30400 | |
13666 | LLYG | 0 | 0 | |||||||
13667 | LLYL | 0 | 0 | |||||||
13668 | LLYR | 0 | 0 | |||||||
13669 | LLYSB | 300 | 1.0000 | 0.6250 | 1.1250 | 0 | ||||
13670 | LLYX | 0 | 0 | |||||||
13671 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | |||||
13672 | LM | 500 | 27 1/2 | 26 3/8 | 26 3/4 | 0 | ||||
13673 | LMAC | 800 | 0.0100 | 0 | ||||||
13674 | LMALX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
13675 | LMASX | 0 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | |
13676 | LMAU | 0 | 0 | |||||||
13677 | LMBC | 1100 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 18 1/2 | 1100 | |
13678 | LMCXX | 0 | 0.56 | 4.75 | 4.82 | 12285 | ||||
13679 | LMDX | 100 | 5.3750 | 4.7500 | 5.3750 | 4.7500 | 4.7500 | 5.3750 | 3100 | |
13680 | LMFSX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.96 | 0 | |
13681 | LMGEX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
13682 | LMGGX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
13683 | LMGXX | 0 | 0.53 | 4.87 | 4.94 | 3316 | ||||
13684 | LMHFX | 0 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0 | |
13685 | LMHYX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | |
13686 | LMIGX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
13687 | LMINX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.96 | 0 | |
13688 | LMKI | 1200 | 4.3750 | 3.7500 | 4.2500 | 0 | ||||
13689 | LMLAF | 500 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 3/8 | 600 | |
13690 | LMMDX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 16.96 | 0 | |
13691 | LMMUX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.37 | 0 | |
13692 | LMMXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 4.71 | 4.82 | 889 | |
13693 | LMNR | 100 | 25.0000 | 0 | ||||||
13694 | LMNT | 0 | 0 | |||||||
13695 | LMNTQ | 3000 | 0.2500 | 0.2400 | 0.2500 | 0.1875 | 0.1875 | 0.2500 | 15200 | |
13696 | LMOR | 300 | 3.0000 | 2.7500 | 3.2500 | 0 | ||||
13697 | LMRK | 100 | 22 | 22 1/4 | 22 1/4 | 22 | 21 3/4 | 22 1/4 | 12600 | |
13698 | LMS | 100 | 8 | 7 5/8 | 8 | 0 | ||||
13699 | LMSBX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
13700 | LMSCX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
13701 | LMSFX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.66 | 0 | |
13702 | LMT | 100 | 76 5/8 | 77 1/8 | 77 3/4 | 0 | ||||
13703 | LMTC | 0 | 0 | |||||||
13704 | LMTD | 0 | 0 | |||||||
13705 | LMTI | 2000 | 1.5000 | 1.7500 | 1.7500 | 1.4375 | 1.4375 | 1.6250 | 11200 | |
13706 | LMTN | 0 | 0 | |||||||
13707 | LMTP | 0 | 0 | |||||||
13708 | LMTR | 0 | 0 | |||||||
13709 | LMTRX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
13710 | LMTS | 3000 | 6 5/8 | 6 3/8 | 6 3/4 | 6 1/4 | 6 1/2 | 6 5/8 | 287800 | |
13711 | LMVTX | 0 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | |
13712 | LNBB | 300 | 28.2500 | 0 | ||||||
13713 | LNC | 200 | 51 5/8 | 51 7/8 | 52 3/8 | 0 | ||||
13714 | LNCE | 500 | 15 5/8 | 15 3/4 | 15 3/4 | 15 5/8 | 15 5/8 | 15 3/4 | 14000 | |
13715 | LNCH | 0 | 0 | |||||||
13716 | LNCR | 100 | 26 1/2 | 25 1/4 | 27 | 24 3/4 | 26 1/2 | 26 3/4 | 444800 | |
13717 | LNCT | 3000 | 12 3/8 | 11 7/8 | 12 3/8 | 11 7/8 | 12 | 12 3/8 | 6400 | |
13718 | LNCp | 100 | 391 | 380 | 450 | 0 | ||||
13719 | LND | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 200 | |||
13720 | LNDL | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 5/8 | 900 | |
13721 | LNDR | 0 | 0 | |||||||
13722 | LNDY | 1000 | 14.5000 | 0 | ||||||
13723 | LNET | 400 | 10 1/2 | 11 1/8 | 11 1/8 | 10 1/2 | 10 1/2 | 11 1/8 | 9000 | |
13724 | LNOP | 0 | 0 | |||||||
13725 | LNOPF | 2000 | 13 | 13 5/8 | 13 3/4 | 11 7/8 | 13 | 13 1/4 | 560200 | |
13726 | LNRH | 0 | 0 | |||||||
13727 | LNRHF | 0 | 0 | |||||||
13728 | LNRO | 0 | 0 | |||||||
13729 | LNROY | 0 | 0 | |||||||
13730 | LNTV | 5000 | 30 1/2 | 30 3/4 | 30 3/4 | 30 | 30 | 30 1/2 | 14600 | |
13731 | LNTX | 5000 | 0.0625 | 0.0400 | 0.1250 | 0 | ||||
13732 | LNTXX | 0 | 0.52 | 2.80 | 2.84 | 8749 | ||||
13733 | LNU | 0 | 29.78 | 29.78 | 29.78 | 29.78 | 0 | |||
13734 | LNV | 700 | 16 3/4 | 16 3/4 | 17 3/8 | 0 | ||||
13735 | LNX | 1000 | 2 1/8 | 3 | 4 | 0 | ||||
13736 | LNXI | 700 | 14.0000 | 18.5000 | 18.5000 | 14.0000 | 1400 | |||
13737 | LNXIU | 500 | 6.7500 | 6.3750 | 6.7500 | 0 | ||||
13738 | LNXIV | 0 | 0 | |||||||
13739 | LNXUV | 200 | 3.0000 | 3.0000 | 4.8750 | 0 | ||||
13740 | LNYTX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.73 | 0 | |
13741 | LNYXX | 0 | 0.04 | 4.76 | 2.54 | 603 | ||||
13742 | LNZNY | 0 | 0 | |||||||
13743 | LOAB | 2000000 | 0.0010 | 0 | ||||||
13744 | LOAN | 1000 | 9 3/4 | 9 5/8 | 9 3/4 | 9 5/8 | 9 1/2 | 10 | 2000 | |
13745 | LOC | 100 | 48 | 47 3/4 | 48 1/8 | 0 | ||||
13746 | LOCH | 3000 | 0.1600 | 0.0800 | 0.1600 | 0.0800 | 0.1000 | 0.1600 | 50500 | |
13747 | LODE | 400 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 | 7 1/2 | 400 | |
13748 | LODG | 600 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 | 10 3/4 | 1900 | |
13749 | LOFS | 0 | 0 | |||||||
13750 | LOFSY | 2000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 11 7/8 | 2500 | |
13751 | LOG | 500 | 28 1/4 | 27 3/8 | 27 7/8 | 0 | ||||
13752 | LOGC | 2000 | 6 | 5 3/8 | 6 1/8 | 5 3/8 | 5 7/8 | 6 1/8 | 136400 | |
13753 | LOGN | 2000 | 13 1/4 | 12 3/4 | 13 1/4 | 0 | ||||
13754 | LOHO | 100 | 17 1/4 | 16 3/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 23000 | |
13755 | LOJN | 10000 | 10 3/4 | 10 5/8 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 84600 | |
13756 | LOMCX | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | |
13757 | LOMK | 300 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/2 | 9 5/8 | 9 7/8 | 40400 | |
13758 | LOMMX | 0 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | |
13759 | LOND | 0 | 0 | |||||||
13760 | LONDY | 1000 | 9 3/8 | 9 3/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 13400 | |
13761 | LONE | 10000 | 0.0900 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0950 | 387100 | |
13762 | LOPLP | 0 | 0 | |||||||
13763 | LOPO | 0 | 0 | |||||||
13764 | LOR | 100 | 44 | 43 7/8 | 44 1/8 | 43 7/8 | 43 3/4 | 44 1/4 | 25400 | |
13765 | LORAY | 0 | 3.3516 | 3.5500 | 3.7000 | 0 | ||||
13766 | LORC | 0 | 0 | |||||||
13767 | LORD | 0 | 0 | |||||||
13768 | LORN | 0 | 0 | |||||||
13769 | LORP | 0 | 0 | |||||||
13770 | LORR | 0 | 0 | |||||||
13771 | LORX | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 3/4 | 3500 | |
13772 | LOTO | 300 | 1 1/4 | 1 5/16 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 4400 | |
13773 | LOW | 300 | 29 1/8 | 29 | 29 1/8 | 29 | 28 3/4 | 29 1/8 | 1100 | |
13774 | LOWC | 0 | 0 | |||||||
13775 | LOYC | 300 | 37 7/8 | 37 3/4 | 38 1/4 | 0 | ||||
13776 | LPAC | 1000 | 3/4 | 3/4 | 7/8 | 0 | ||||
13777 | LPCXX | 0 | 0.81 | 5.38 | 5.52 | 3479 | ||||
13778 | LPF | 1000 | 1/8 | 0 | ||||||
13779 | LPFC | 3200 | 0.0625 | 0 | ||||||
13780 | LPG | 6000 | 14 1/8 | 13 1/2 | 13 7/8 | 0 | ||||
13781 | LPH | 400 | 5/16 | 0 | ||||||
13782 | LPL | 0 | 0 | |||||||
13783 | LPLp | 300 | 26 3/4 | 0 | ||||||
13784 | LPLpA | 2000 | 25 1/2 | 0 | ||||||
13785 | LPTI | 900 | 0.1562 | 0.1250 | 0.4375 | 0 | ||||
13786 | LPX | 100 | 23 7/8 | 24 | 24 | 23 7/8 | 22 3/8 | 24 3/8 | 200 | |
13787 | LQ | 400 | 13 1/16 | 0 | ||||||
13788 | LQI | 200 | 25 | 25 | 25 | 25 | 24 1/4 | 24 5/8 | 200 | |
13789 | LQMD | 600 | 3 3/16 | 3 1/8 | 3 3/16 | 3 | 3 | 3 1/4 | 9500 | |
13790 | LRC | 200 | 4 5/8 | 0 | ||||||
13791 | LRCI | 300 | 3 3/4 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 4 | 2900 | |
13792 | LRCX | 700 | 40 | 37 1/2 | 40 1/4 | 37 | 39 3/4 | 40 | 2657800 | |
13793 | LRCXG | 70 | 158 3/4 | 158 | 159 | 0 | ||||
13794 | LRE | 1000 | 22 1/2 | 22 3/4 | 23 1/8 | 0 | ||||
13795 | LREF | 100 | 0.0050 | 0.0050 | 0.0450 | 0 | ||||
13796 | LRGI | 1000 | 3.9375 | 3.9375 | 3.9375 | 3.9375 | 3.9375 | 4.6250 | 1000 | |
13797 | LRI | 300 | 24 3/8 | 23 1/2 | 23 5/8 | 0 | ||||
13798 | LRMD | 10500 | 0.4062 | 0.3750 | 0.7500 | 0 | ||||
13799 | LRNG | 800 | 67 7/16 | 67 3/8 | 67 5/8 | 0 | ||||
13800 | LRPSX | 0 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | |
13801 | LRSI | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/4 | 10 5/8 | 900 | |
13802 | LRSY | 3000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
13803 | LRT | 200 | 3 5/8 | 3 1/2 | 3 7/8 | 0 | ||||
13804 | LRU | 0 | 30.40 | 30.26 | 30.40 | 30.26 | 0 | |||
13805 | LRY | 200 | 21 | 21 | 21 | 20 7/8 | 20 3/4 | 21 1/8 | 1400 | |
13806 | LSB | 5000 | 4 | 4 | 4 | 4 | 5000 | |||
13807 | LSBDX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
13808 | LSBI | 100 | 17 | 16 1/2 | 17 1/4 | 0 | ||||
13809 | LSBX | 9000 | 5 3/8 | 5 1/4 | 5 1/2 | 0 | ||||
13810 | LSBpC | 300 | 33 1/2 | 0 | ||||||
13811 | LSC | 1000 | 1 3/4 | 0 | ||||||
13812 | LSCC | 4000 | 28 3/4 | 30 1/4 | 30 1/4 | 28 1/2 | 28 1/2 | 28 3/4 | 783400 | |
13813 | LSCO | 100 | 14 3/4 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 1/4 | 1900 | |
13814 | LSCP | 1000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 5/8 | 2 3/4 | 2 15/16 | 68200 | |
13815 | LSCXX | 0 | 0.56 | 3.02 | 3.07 | 819 | ||||
13816 | LSEM | 100 | 5.0000 | 0 | ||||||
13817 | LSER | 1000 | 2 3/8 | 1 7/8 | 2 3/8 | 0 | ||||
13818 | LSFT | 1800 | 0.0312 | 0.0312 | 0.1875 | 0 | ||||
13819 | LSGBX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
13820 | LSGI | 0 | 0 | |||||||
13821 | LSGIX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
13822 | LSGRX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | |
13823 | LSGT | 300 | 1 1/4 | 1 5/16 | 1 5/16 | 1 | 1 | 1 11/32 | 34100 | |
13824 | LSGTW | 200 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 15/32 | 400 | |
13825 | LSHC | 600 | 3.1264 | 0 | ||||||
13826 | LSHO | 500 | 2.7500 | 2.5000 | 2.7500 | 2.5000 | 2.2500 | 3.0000 | 13600 | |
13827 | LSI | 100 | 24 1/8 | 23 1/2 | 24 1/8 | 22 7/8 | 24 | 24 1/4 | 14200 | |
13828 | LSIC | 0 | 0 | |||||||
13829 | LSIEX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
13830 | LSIL | 0 | 0 | |||||||
13831 | LSIM | 2000 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
13832 | LSIN | 0 | 0 | |||||||
13833 | LSKI | 500 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 3700 | |
13834 | LSO | 9000 | 7 1/8 | 7 1/2 | 8 | 0 | ||||
13835 | LSOpA | 400 | 24 3/4 | 24 5/8 | 24 7/8 | 24 5/8 | 21600 | |||
13836 | LSPLL | 100 | 95.2500 | 0 | ||||||
13837 | LSPLM | 100 | 99.0000 | 99.0000 | 99.0000 | 99.0000 | 100 | |||
13838 | LSPLN | 100 | 85.3750 | 85.3750 | 85.3750 | 85.3750 | 100 | |||
13839 | LSPLP | 500 | 102.5000 | 0 | ||||||
13840 | LSR | 400 | 4 1/8 | 0 | ||||||
13841 | LSR.W | 0 | 0 | |||||||
13842 | LSR/WS | 500 | 11/16 | 0 | ||||||
13843 | LSRB | 1000 | 15.0000 | 0 | ||||||
13844 | LSRE | 0 | 0 | |||||||
13845 | LSREF | 1300 | 23 1/8 | 23 1/8 | 23 1/8 | 22 5/8 | 22 5/8 | 23 1/8 | 4400 | |
13846 | LSSCX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | |
13847 | LSSI | 100 | 14 3/4 | 14 1/8 | 14 3/4 | 14 1/8 | 14 1/8 | 14 3/4 | 4200 | |
13848 | LSST | 1000 | 10 | 9 13/16 | 10 | 9 5/8 | 9 5/8 | 10 | 5900 | |
13849 | LSSTX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
13850 | LSTR | 5000 | 22 7/8 | 23 1/4 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 52700 | |
13851 | LSUS | 1000 | 7.0000 | 0 | ||||||
13852 | LSVI | 4000 | 3 7/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 9100 | |
13853 | LSW | 0 | 60.82 | 60.64 | 60.83 | 60.41 | 0 | |||
13854 | LSX | 0 | 61.31 | 0 | ||||||
13855 | LSZ | 0 | 60.82 | 60.64 | 60.83 | 60.41 | 0 | |||
13856 | LTC | 100 | 15 5/8 | 15 3/4 | 15 3/4 | 15 5/8 | 15 3/8 | 16 1/4 | 2100 | |
13857 | LTCAX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.13 | 0 | |
13858 | LTCH | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 1000 | |
13859 | LTCO | 1100 | 16 | 16 | 16 1/4 | 0 | ||||
13860 | LTD | 700 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/4 | 15 3/8 | 15 5/8 | 16800 | |
13861 | LTDFX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.10 | 0 | |
13862 | LTEBX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 15.28 | 0 | |
13863 | LTEC | 100 | 22 1/4 | 22 1/4 | 22 3/8 | 21 3/4 | 21 3/4 | 22 1/4 | 42200 | |
13864 | LTEK | 1000 | 25 | 24 1/2 | 25 1/4 | 23 3/4 | 24 1/4 | 25 1/4 | 9300 | |
13865 | LTELP | 0 | 0 | |||||||
13866 | LTFSX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.10 | 0 | |
13867 | LTFXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 2.52 | 2.58 | 288 | |
13868 | LTG | 200 | 4 7/8 | 4 7/8 | 5 3/8 | 0 | ||||
13869 | LTHD | 0 | 0 | |||||||
13870 | LTI | 100 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 100 | |||
13871 | LTITX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | |
13872 | LTMFX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.92 | 0 | |
13873 | LTNBX | 0 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0 | |
13874 | LTNSX | 0 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0 | |
13875 | LTNYX | 0 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 3.34 | 0 | |
13876 | LTR | 100 | 78 5/8 | 80 1/4 | 80 3/4 | 0 | ||||
13877 | LTRE | 1000 | 13 1/4 | 14 | 14 | 13 1/4 | 13 1/4 | 13 3/4 | 25100 | |
13878 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | |||||
13879 | LTSV | 2000 | 15/16 | 1 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 7800 | |
13880 | LTT | 400 | 7 3/8 | 7 3/8 | 7 3/4 | 0 | ||||
13881 | LTTC | 2500 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
13882 | LTTI | 20000 | 0.2187 | 0.1562 | 0.3750 | 0 | ||||
13883 | LTTO | 3000 | 4 3/4 | 4 3/4 | 5 3/4 | 0 | ||||
13884 | LTTOC | 1000 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | ||||
13885 | LTUS | 300 | 6 7/8 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 1600 | |
13886 | LTUSX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.89 | 0 | |
13887 | LTV | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 7/8 | 200 | |
13888 | LTV.W | 0 | 0 | |||||||
13889 | LTV/WS | 100 | 2 3/4 | 2 1/2 | 2 7/8 | 0 | ||||
13890 | LTX | 0 | 136.34 | 136.09 | 136.98 | 135.78 | 0 | |||
13891 | LTXX | 700 | 7 1/4 | 7 1/4 | 7 1/2 | 7 1/8 | 7 1/8 | 7 3/8 | 316200 | |
13892 | LTY | 0 | 62.37 | 0 | ||||||
13893 | LUB | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 7/8 | 21 3/8 | 100 | |
13894 | LUBIX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.37 | 0 | |
13895 | LUBMX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9.27 | 0 | |
13896 | LUBRX | 0 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 21.40 | 0 | |
13897 | LUC | 100 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 25 1/2 | 26 1/8 | 200 | |
13898 | LUCK | 400 | 1 15/16 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 6600 | |
13899 | LUCR | 100 | 7 3/4 | 7 | 7 3/4 | 0 | ||||
13900 | LUCY | 1000 | 4 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 1400 | |
13901 | LUCYW | 2000 | 1 1/2 | 1 | 1 1/2 | 1 | 1 | 1 1/2 | 6200 | |
13902 | LUFK | 200 | 18 3/4 | 19 3/4 | 19 3/4 | 18 3/4 | 18 3/4 | 19 3/4 | 300 | |
13903 | LUGAX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.33 | 0 | |
13904 | LUGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.59 | 4.68 | 6935 | |
13905 | LUK | 200 | 25 3/8 | 25 3/8 | 25 7/8 | 0 | ||||
13906 | LUKN | 5000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 3/4 | 10000 | |
13907 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
13908 | LUM | 200 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 200 | |||
13909 | LUMI | 500 | 11 1/2 | 11 1/8 | 11 1/2 | 11 1/8 | 11 1/4 | 11 1/2 | 103800 | |
13910 | LUMP | 0 | 0 | |||||||
13911 | LUND | 1000 | 12 7/8 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 4000 | |
13912 | LUNN | 4000 | 13/16 | 13/16 | 15/16 | 0 | ||||
13913 | LUNR | 5000 | 34 5/16 | 34 | 34 1/2 | 33 1/2 | 33 1/2 | 34 1/2 | 82300 | |
13914 | LUOGX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.79 | 0 | |
13915 | LUR | 1700 | 5 | 5 | 5 | 5 | 1700 | |||
13916 | LURK | 0 | 0 | |||||||
13917 | LUSA | 3000 | 8 3/4 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 41100 | |
13918 | LUSGX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.98 | 0 | |
13919 | LUSK | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
13920 | LUSXX | 0 | 0.54 | 4.60 | 4.70 | 2855 | ||||
13921 | LUTH | 5000 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 6600 | |
13922 | LUV | 500 | 22 7/8 | 22 1/2 | 22 7/8 | 22 1/2 | 23 | 23 1/8 | 700 | |
13923 | LUX | 100 | 61 5/8 | 61 5/8 | 61 5/8 | 61 5/8 | 60 7/8 | 61 5/8 | 100 | |
13924 | LUXY | 1000 | 6 5/8 | 6 5/8 | 6 27/32 | 6 5/8 | 6 5/8 | 6 27/32 | 12800 | |
13925 | LUXYW | 2000 | 1 11/16 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 1 11/16 | 16800 | |
13926 | LV.B | 0 | 0 | |||||||
13927 | LVC | 100 | 13 7/8 | 0 | ||||||
13928 | LVCI | 200 | 12 3/4 | 12 5/8 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 13900 | |
13929 | LVCIL | 600 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 1/8 | 600 | |
13930 | LVCIZ | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 7/8 | 200 | |
13931 | LVDG | 5000 | 1 9/16 | 1 9/16 | 1 5/8 | 1 3/8 | 1 7/16 | 1 9/16 | 49200 | |
13932 | LVE | 0 | 0 | |||||||
13933 | LVEN | 2500 | 21/32 | 19/32 | 21/32 | 19/32 | 5/8 | 21/32 | 159000 | |
13934 | LVENW | 10000 | 1/4 | 7/32 | 5/16 | 0 | ||||
13935 | LVENZ | 5000 | 3/16 | 3/16 | 1/4 | 0 | ||||
13936 | LVFL | 0 | 0 | |||||||
13937 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | ||||
13938 | LVLI | 0 | 0 | |||||||
13939 | LVMHY | 900 | 44 1/8 | 44 1/8 | 44 1/8 | 43 7/8 | 44 | 44 1/8 | 19200 | |
13940 | LVMS | 2000 | 0.5625 | 0.0625 | 0.5625 | 0 | ||||
13941 | LVNI | 1000 | 1 9/16 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 9/16 | 25600 | |
13942 | LVNIW | 1300 | 1 | 1 | 1 3/8 | 0 | ||||
13943 | LVNIZ | 3000 | 9/32 | 11/32 | 11/32 | 9/32 | 9/32 | 11/32 | 16000 | |
13944 | LVNT | 0 | 0 | |||||||
13945 | LVNTF | 900 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/4 | 2900 | |
13946 | LVNVF | 0 | 0 | |||||||
13947 | LVS | 100 | 11 5/8 | 12 | 12 3/4 | 0 | ||||
13948 | LVSB | 700 | 17 1/4 | 17 1/4 | 17 3/4 | 0 | ||||
13949 | LVSI | 0 | 0 | |||||||
13950 | LVTD | 20000 | 0.0200 | 0.0100 | 0.0500 | 0 | ||||
13951 | LWAY | 5000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 8300 | |
13952 | LWHI | 100 | 0.0060 | 0.0060 | 0.0150 | 0 | ||||
13953 | LWN | 0 | 0 | |||||||
13954 | LWNG | 0 | 0 | |||||||
13955 | LWNGF | 15700 | 24 1/16 | 24 1/4 | 24 3/8 | 24 | 24 | 24 1/4 | 626000 | |
13956 | LWNp | 1800 | 24 7/8 | 24 7/8 | 25 | 24 5/8 | 13100 | |||
13957 | LWR | 1000 | 7/8 | 0 | ||||||
13958 | LWTN | 800 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
13959 | LXB | 0 | 51.70 | 0 | ||||||
13960 | LXBK | 100 | 19 | 19 | 19 | 19 | 19 | 21 | 100 | |
13961 | LXCL | 10000 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
13962 | LXCLW | 500 | 0.0010 | 0 | ||||||
13963 | LXCLZ | 500 | 0.0010 | 0 | ||||||
13964 | LXCR | 2500 | 0.0010 | 0 | ||||||
13965 | LXD | 0 | 55.43 | 54.55 | 55.52 | 54.55 | 0 | |||
13966 | LXEI | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/2 | 200 | |
13967 | LXGLX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
13968 | LXK | 300 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 3/8 | 16 3/4 | 300 | |
13969 | LXN | 0 | 59.04 | 0 | ||||||
13970 | LXP | 2600 | 11 3/8 | 11 5/8 | 12 | 0 | ||||
13971 | LXPYF | 0 | 0 | |||||||
13972 | LXR | 4300 | 1 11/16 | 1 3/4 | 2 1/8 | 0 | ||||
13973 | LXRRF | 0 | 0 | |||||||
13974 | LXSGX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
13975 | LXT | 0 | 0 | |||||||
13976 | LXU | 200 | 3 1/4 | 0 | ||||||
13977 | LXV | 0 | 56.83 | 0 | ||||||
13978 | LYBC | 0 | 275.0000 | 350.0000 | 0 | |||||
13979 | LYDPY | 100 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 | 15 5/8 | 100 | |
13980 | LYHI | 0 | 0 | |||||||
13981 | LYN | 200 | 37 3/8 | 0 | ||||||
13982 | LYNB | 0 | 0 | |||||||
13983 | LYO | 200 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/4 | 23 5/8 | 200 | |
13984 | LYTS | 500 | 14 1/4 | 14 | 15 | 14 | 14 1/4 | 15 | 11700 | |
13985 | LYX | 500 | 24 3/8 | 24 5/8 | 24 5/8 | 24 3/8 | 23 7/8 | 24 5/8 | 1300 | |
13986 | LYX.A | 0 | 0 | |||||||
13987 | LYX.B | 0 | 0 | |||||||
13988 | LYXT | 0 | 0 | |||||||
13989 | LZ | 200 | 28 1/2 | 28 3/8 | 28 1/2 | 28 3/8 | 28 1/2 | 28 7/8 | 400 | |
13990 | LZB | 100 | 30 3/8 | 30 3/4 | 31 1/4 | 0 | ||||
13991 | LZBDX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
13992 | LZBH | 0 | 0 | |||||||
13993 | LZEMX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
13994 | LZEQX | 0 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | |
13995 | LZIEX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
13996 | LZIFX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
13997 | LZISX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
13998 | LZSCX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
13999 | LZSEX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
14000 | LZSYX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
14001 | LZZRA | 600 | 2 3/4 | 2 11/16 | 2 3/4 | 0 | ||||
14002 | LZZRW | 3000 | 1 7/16 | 1 7/16 | 1 1/2 | 0 | ||||
14003 | LZZRZ | 4000 | 19/32 | 9/16 | 5/8 | 0 | ||||
14004 | M | 0 | 0 | |||||||
14005 | M.AAL | 0 | 0 | |||||||
14006 | M.ACI | 0 | 0 | |||||||
14007 | M.ACX | 0 | 0 | |||||||
14008 | M.AIA | 0 | 0 | |||||||
14009 | M.AUB | 0 | 0 | |||||||
14010 | M.AUI | 0 | 0 | |||||||
14011 | M.AVP | 0 | 0 | |||||||
14012 | M.BCI | 0 | 0 | |||||||
14013 | M.BKM | 0 | 0 | |||||||
14014 | M.BXR | 0 | 0 | |||||||
14015 | M.DIR | 0 | 0 | |||||||
14016 | M.DMK | 0 | 0 | |||||||
14017 | M.DOR | 0 | 0 | |||||||
14018 | M.EPU | 0 | 0 | |||||||
14019 | M.FFR | 0 | 0 | |||||||
14020 | M.FOX | 0 | 0 | |||||||
14021 | M.GCR | 0 | 0 | |||||||
14022 | M.GDL | 0 | 0 | |||||||
14023 | M.GLB | 0 | 0 | |||||||
14024 | M.GMX | 0 | 0 | |||||||
14025 | M.GNE | 0 | 0 | |||||||
14026 | M.GNF | 0 | 0 | |||||||
14027 | M.HQQ | 0 | 0 | |||||||
14028 | M.HUB | 0 | 0 | |||||||
14029 | M.ICA | 0 | 0 | |||||||
14030 | M.IDB | 0 | 0 | |||||||
14031 | M.IDM | 0 | 0 | |||||||
14032 | M.IFM | 0 | 0 | |||||||
14033 | M.IKE | 0 | 0 | |||||||
14034 | M.IOE | 0 | 0 | |||||||
14035 | M.ITK | 0 | 0 | |||||||
14036 | M.JLB | 0 | 0 | |||||||
14037 | M.KCR | 0 | 0 | |||||||
14038 | M.LBL | 0 | 0 | |||||||
14039 | M.LED | 0 | 0 | |||||||
14040 | M.LER | 0 | 0 | |||||||
14041 | M.LGI | 0 | 0 | |||||||
14042 | M.LLL | 0 | 0 | |||||||
14043 | M.LTS | 0 | 0 | |||||||
14044 | M.MAB | 0 | 0 | |||||||
14045 | M.MAR | 0 | 0 | |||||||
14046 | M.MAZ | 0 | 0 | |||||||
14047 | M.MDN | 0 | 0 | |||||||
14048 | M.MPE | 0 | 0 | |||||||
14049 | M.MTP | 0 | 0 | |||||||
14050 | M.MYO | 0 | 0 | |||||||
14051 | M.NED | 0 | 0 | |||||||
14052 | M.NRL | 0 | 0 | |||||||
14053 | M.NXI | 0 | 0 | |||||||
14054 | M.ORR | 0 | 0 | |||||||
14055 | M.PCH | 0 | 0 | |||||||
14056 | M.PKM | 0 | 0 | |||||||
14057 | M.PKN | 0 | 0 | |||||||
14058 | M.RDS | 0 | 0 | |||||||
14059 | M.RNK | 0 | 0 | |||||||
14060 | M.SDQ | 0 | 0 | |||||||
14061 | M.SHX | 0 | 0 | |||||||
14062 | M.SMG | 0 | 0 | |||||||
14063 | M.SNG | 0 | 0 | |||||||
14064 | M.TCM | 0 | 0 | |||||||
14065 | M.TDM | 0 | 0 | |||||||
14066 | M.TIO | 0 | 0 | |||||||
14067 | M.TMS | 0 | 0 | |||||||
14068 | M.TSF | 0 | 0 | |||||||
14069 | M.UNV | 0 | 0 | |||||||
14070 | M.VCG | 0 | 0 | |||||||
14071 | M.VIR | 0 | 0 | |||||||
14072 | M.VOG | 0 | 0 | |||||||
14073 | MA | 300 | 42 3/8 | 43 1/4 | 43 3/8 | 42 3/8 | 41 7/8 | 42 1/2 | 2100 | |
14074 | MAA | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/8 | 25 1/2 | 600 | |
14075 | MAAGX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.40 | 0 | |
14076 | MAAMX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.57 | 0 | |
14077 | MAAZX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.40 | 0 | |
14078 | MAB | 100 | 17 7/8 | 16 | 16 1/4 | 0 | ||||
14079 | MABAX | 0 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 29.72 | 0 | |
14080 | MABLX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.91 | 0 | |
14081 | MABX | 0 | 0 | |||||||
14082 | MABXA | 47400 | 3 1/4 | 2 27/32 | 3 5/8 | 2 5/8 | 3 3/16 | 3 5/16 | 1127700 | |
14083 | MAC | 100 | 19 1/4 | 19 1/4 | 19 3/4 | 0 | ||||
14084 | MACB | 0 | 0 | |||||||
14085 | MACC | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 9 1/2 | 500 | |
14086 | MACD | 500 | 67 3/4 | 67 3/4 | 67 3/4 | 67 3/4 | 65 1/2 | 67 3/4 | 700 | |
14087 | MACE | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 7/16 | 900 | |
14088 | MACG | 20000 | 3 | 3 1/8 | 3 1/4 | 2 15/16 | 3 | 3 1/4 | 74800 | |
14089 | MACGU | 1000 | 4 5/8 | 5 1/8 | 5 3/4 | 0 | ||||
14090 | MACGW | 2000 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/4 | 5400 | |
14091 | MACH | 700 | 3.5000 | 4.2500 | 4.3750 | 3.5000 | 3.5000 | 4.3750 | 34300 | |
14092 | MACIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.50 | 0 | |
14093 | MACK | 0 | 0 | |||||||
14094 | MACMX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.29 | 0 | |
14095 | MACPX | 0 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 32.23 | 0 | |
14096 | MACR | 300 | 36 3/4 | 41 | 41 1/4 | 36 3/4 | 36 3/4 | 37 | 875500 | |
14097 | MACTX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.95 | 0 | |
14098 | MACZ | 0 | 0 | |||||||
14099 | MAD | 50000 | 24 3/4 | 29 5/8 | 30 1/4 | 0 | ||||
14100 | MADA | 300 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 300 | |
14101 | MADB | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/8 | 7 3/4 | 1000 | |
14102 | MADCX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 14.74 | 0 | |
14103 | MADG | 0 | 0 | |||||||
14104 | MADGF | 100 | 38 1/8 | 38 1/2 | 38 1/2 | 37 1/2 | 37 3/4 | 38 1/8 | 76000 | |
14105 | MADI | 3800 | 0.2187 | 0.2500 | 0.2500 | 0.2187 | 0.1250 | 0.2500 | 8800 | |
14106 | MADRX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 17.85 | 0 | |
14107 | MADVX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.74 | 0 | |
14108 | MAEFX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 15.26 | 0 | |
14109 | MAEN | 0 | 0 | |||||||
14110 | MAENF | 2000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 79400 | |
14111 | MAF | 1000 | 11 1/2 | 11 7/8 | 12 1/4 | 0 | ||||
14112 | MAFB | 1600 | 24 7/8 | 24 7/8 | 25 1/4 | 24 7/8 | 24 7/8 | 25 1/4 | 47000 | |
14113 | MAFGX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 13.13 | 0 | |
14114 | MAFMX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.69 | 0 | |
14115 | MAFSX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.21 | 0 | |
14116 | MAG | 100 | 8 3/8 | 7 1/2 | 8 1/8 | 0 | ||||
14117 | MAGBX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.55 | 0 | |
14118 | MAGC | 20000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
14119 | MAGCX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 10.01 | 0 | |
14120 | MAGE | 100 | 4.1250 | 3.7500 | 4.1250 | 0 | ||||
14121 | MAGFX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
14122 | MAGH | 0 | 0 | |||||||
14123 | MAGI | 1200 | 23 1/8 | 23 1/8 | 23 1/2 | 22 7/8 | 23 1/8 | 23 1/2 | 41000 | |
14124 | MAGIX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.74 | 0 | |
14125 | MAGL | 0 | 0 | |||||||
14126 | MAGLA | 1000 | 3.7500 | 0 | ||||||
14127 | MAGLL | 10000 | 13/32 | 5/16 | 13/32 | 5/16 | 5/16 | 13/32 | 12000 | |
14128 | MAGLU | 200 | 3.7500 | 0 | ||||||
14129 | MAGLW | 500 | 0.6250 | 0 | ||||||
14130 | MAGLZ | 500 | 0.1875 | 0 | ||||||
14131 | MAGMQ | 0 | 0 | |||||||
14132 | MAGN | 2000 | 14 3/4 | 12 7/8 | 14 3/4 | 12 3/4 | 14 1/2 | 14 3/4 | 500200 | |
14133 | MAGOX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.02 | 0 | |
14134 | MAGRX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 17.30 | 0 | |
14135 | MAGS | 0 | 0 | |||||||
14136 | MAGSF | 1000 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 15/16 | 1000 | |
14137 | MAGUX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.72 | 0 | |
14138 | MAGV | 700 | 0.2500 | 0 | ||||||
14139 | MAGVX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.97 | 0 | |
14140 | MAH | 200 | 27 | 27 1/4 | 27 3/4 | 0 | ||||
14141 | MAHCX | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.22 | 0 | |
14142 | MAHDX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 14.06 | 0 | |
14143 | MAHI | 200 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
14144 | MAHIX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 8.22 | 0 | |
14145 | MAHN | 3000 | 1.0000 | 0.6250 | 1.2500 | 0 | ||||
14146 | MAHQX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.35 | 0 | |
14147 | MAI | 0 | 0 | |||||||
14148 | MAIBX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
14149 | MAIC | 200 | 32 1/2 | 32 1/2 | 33 | 31 1/2 | 31 1/2 | 33 | 5300 | |
14150 | MAID | 0 | 0 | |||||||
14151 | MAIDY | 1000 | 13 | 12 3/4 | 13 | 0 | ||||
14152 | MAIEX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.96 | 0 | |
14153 | 2000 | 12 29/32 | 13 | 13 | 12 3/4 | 12 3/4 | 13 | 9500 | ||
14154 | MAIN | 8000 | 2 3/4 | 2 5/8 | 3 | 2 5/8 | 2 5/8 | 2 7/8 | 26600 | |
14155 | MAIR | 2000 | 7 3/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 8300 | |
14156 | MAJ | 100 | 2 5/8 | 2 11/16 | 3 | 0 | ||||
14157 | MAJR | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 3/8 | 1000 | |
14158 | MAKE | 2 | 6000.00 | 0 | ||||||
14159 | MAKL | 200 | 76 | 73 | 77 | 73 | 75 1/2 | 78 | 20000 | |
14160 | MAKO | 1200 | 3 5/8 | 3 5/8 | 4 1/4 | 3 5/8 | 3 5/8 | 4 1/4 | 41200 | |
14161 | MAKOW | 3000 | 1 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 23700 | |
14162 | MAL | 400 | 12 | 12 | 12 | 12 | 12 | 12 1/8 | 400 | |
14163 | MALL | 1500 | 12 1/4 | 12 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 161200 | |
14164 | MALMX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.09 | 0 | |
14165 | MALOX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.83 | 0 | |
14166 | MALTX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.91 | 0 | |
14167 | MALTZ | 400 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
14168 | MAM | 1000 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 5/8 | 19 | 1000 | |
14169 | MAMA | 50000 | 0.0100 | 0.0050 | 0.0100 | 0 | ||||
14170 | MAMCX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.71 | 0 | |
14171 | MAME | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 7/8 | 1200 | |
14172 | MAMIX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.58 | 0 | |
14173 | MAMM | 0 | 0 | |||||||
14174 | MAMN | 0 | 0 | |||||||
14175 | MAMO | 2000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 9100 | |
14176 | MAMT | 3000 | 2.7500 | 2.5625 | 2.8750 | 2.5000 | 2.6875 | 2.8750 | 145000 | |
14177 | MAMTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.23 | 0 | |
14178 | MAN | 1500 | 24 3/4 | 24 1/2 | 24 3/4 | 24 1/2 | 24 1/2 | 24 7/8 | 5000 | |
14179 | MANA | 2200 | 1 3/4 | 2 | 2 | 1 3/4 | 1 3/4 | 1 7/8 | 5200 | |
14180 | MANBX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.21 | 0 | |
14181 | MANJX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.55 | 0 | |
14182 | MANKX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.93 | 0 | |
14183 | MANL | 500 | 0.0312 | 0 | ||||||
14184 | MANLX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.86 | 0 | |
14185 | MANU | 5000 | 11 1/4 | 12 | 12 | 11 | 11 | 11 3/4 | 12600 | |
14186 | MAORY | 0 | 0 | |||||||
14187 | MAP | 500 | 21 1/4 | 21 1/2 | 21 1/2 | 21 1/4 | 1200 | |||
14188 | MAPCX | 0 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 23.85 | 0 | |
14189 | MAPNX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.30 | 0 | |
14190 | MAPS | 500 | 12 1/4 | 13 1/4 | 13 1/4 | 12 1/4 | 12 1/4 | 13 1/4 | 15400 | |
14191 | MAPYX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 12.03 | 0 | |
14192 | MAQRX | 0 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 21.51 | 0 | |
14193 | MAR | 10000 | 40 | 40 | 40 | 40 | 39 3/8 | 39 5/8 | 10000 | |
14194 | MARB | 300 | 3.7500 | 3.2500 | 3.7500 | 0 | ||||
14195 | MARC | 1000 | 14 | 13 1/4 | 14 | 0 | ||||
14196 | MARG | 500 | 4.6250 | 4.7500 | 5.1250 | 4.6250 | 4.6250 | 5.1250 | 4800 | |
14197 | MARK | 300 | 8.5000 | 8.5000 | 8.5000 | 7.8750 | 7.8750 | 8.5000 | 25000 | |
14198 | MARKT | 0 | 0 | |||||||
14199 | MARMX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.00 | 0 | |
14200 | MARN | 2500 | 19 3/8 | 19 1/4 | 19 3/8 | 19 1/4 | 19 1/4 | 20 | 3500 | |
14201 | MARP | 0 | 0 | |||||||
14202 | MARPS | 1000 | 10 1/2 | 10 1/2 | 11 3/4 | 0 | ||||
14203 | MARQ | 0 | 0 | |||||||
14204 | MARQA | 100 | 19 1/2 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 | 30700 | |
14205 | MARS | 0 | 0 | |||||||
14206 | MARSA | 500 | 14 1/8 | 14 | 14 1/8 | 14 | 13 3/4 | 14 1/8 | 1800 | |
14207 | MARSB | 4600 | 13 1/2 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/2 | 13 3/4 | 26800 | |
14208 | MARSG | 5 | 100 | 101 | 101 | 100 | 100 | 101 1/2 | 15 | |
14209 | MART | 25000 | 0.0350 | 0.0200 | 0.0500 | 0 | ||||
14210 | MARTW | 15000 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
14211 | MARU | 0 | 0 | |||||||
14212 | MARUY | 0 | 0 | |||||||
14213 | MARXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.36 | 5.51 | 10470 | |
14214 | MARY | 200 | 14 1/8 | 14 1/4 | 14 1/2 | 14 1/8 | 14 1/8 | 14 5/8 | 9800 | |
14215 | MAS | 200 | 28 3/4 | 28 5/8 | 28 3/4 | 28 5/8 | 28 1/2 | 29 1/8 | 400 | |
14216 | MASB | 100 | 31 | 31 1/4 | 32 1/4 | 0 | ||||
14217 | MASK | 300 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 5300 | |
14218 | MASPX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 17.23 | 0 | |
14219 | MASTX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
14220 | MASX | 1000 | 10 1/2 | 10 5/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 21200 | |
14221 | MASY | 25000 | 0.0225 | 0.0200 | 0.0800 | 0 | ||||
14222 | MAT | 100 | 31 1/8 | 30 3/4 | 31 1/8 | 30 1/2 | 31 3/8 | 32 1/8 | 2300 | |
14223 | MATCX | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 5.12 | 0 | |
14224 | MATE | 200 | 20 | 19 1/2 | 21 1/2 | 0 | ||||
14225 | MATEX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.44 | 0 | |
14226 | MATH | 15000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 7/8 | 6 | 105700 | |
14227 | MATK | 4700 | 33 1/4 | 30 | 34 | 30 | 33 1/4 | 34 | 634100 | |
14228 | MATRX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | |
14229 | MATT | 1000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 23600 | |
14230 | MATW | 100 | 19 3/4 | 19 3/4 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/2 | 35100 | |
14231 | MATWX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 16.17 | 0 | |
14232 | MATX | 1000 | 20 3/4 | 20 1/2 | 21 1/4 | 19 3/4 | 20 1/2 | 21 | 204700 | |
14233 | MATXX | 0 | 0 | |||||||
14234 | MAUI | 200 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | 47.0000 | 50.0000 | 200 | |
14235 | MAUTX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.46 | 0 | |
14236 | MAVE | 0 | 0 | |||||||
14237 | MAVK | 1000 | 8 | 8 3/8 | 8 3/8 | 8 | 7 7/8 | 8 3/8 | 68100 | |
14238 | MAVR | 1000 | 1.0000 | 0.6250 | 1.0000 | 0 | ||||
14239 | MAW | 1000 | 3 3/4 | 3 1/4 | 3 5/8 | 0 | ||||
14240 | MAWIX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 9.10 | 0 | |
14241 | MAX | 100 | 8 1/2 | 0 | ||||||
14242 | MAXA | 0 | 0 | |||||||
14243 | MAXC | 10000 | 8 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 1/4 | 20300 | |
14244 | MAXE | 100 | 6 1/8 | 5 15/16 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 2500 | |
14245 | MAXI | 6700 | 27 3/8 | 26 7/8 | 27 3/8 | 26 7/8 | 27 1/4 | 27 3/8 | 158700 | |
14246 | MAXM | 3000 | 9 | 9 3/4 | 9 3/4 | 9 | 9 | 9 1/2 | 75900 | |
14247 | MAXS | 400 | 6 1/4 | 6 | 6 1/4 | 6 | 5 1/2 | 6 1/4 | 2600 | |
14248 | MAY | 5000 | 42 1/2 | 40 1/8 | 42 1/2 | 40 | 41 7/8 | 42 7/8 | 6900 | |
14249 | MAYDM | 0 | 0 | |||||||
14250 | MAYDO | 0 | 0 | |||||||
14251 | MAYMF | 0 | 0 | |||||||
14252 | MAYNY | 0 | 0 | |||||||
14253 | MAYS | 2500 | 7 11/16 | 7 1/2 | 9 | 0 | ||||
14254 | MAZ | 0 | 0 | |||||||
14255 | MB | 1200 | 6 3/4 | 6 1/2 | 6 7/8 | 0 | ||||
14256 | MBA | 0 | 82.45 | 80.60 | 82.51 | 80.48 | 0 | |||
14257 | MBAFX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
14258 | MBAGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
14259 | MBAH | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.7500 | 1.2500 | 1000 | |
14260 | MBAJX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
14261 | MBAKX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
14262 | MBAMX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
14263 | MBASX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
14264 | MBAZX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
14265 | MBBAX | 0 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0 | |
14266 | MBBBF | 0 | 0 | |||||||
14267 | MBBC | 500 | 11 1/2 | 11 5/16 | 11 1/2 | 11 5/16 | 11 1/4 | 11 1/2 | 7500 | |
14268 | MBBLX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
14269 | MBBVX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | |
14270 | MBC | 0 | 0 | |||||||
14271 | MBCAX | 0 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0 | |
14272 | MBCCX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
14273 | MBCIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
14274 | MBCMX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
14275 | MBCOX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
14276 | MBCPX | 0 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0 | |
14277 | MBCTX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
14278 | MBCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.77 | 2.82 | 12519 | |
14279 | MBD/WD | 0 | 0 | |||||||
14280 | MBDC | 0 | 0 | |||||||
14281 | MBDCX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | |
14282 | MBDRX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | |
14283 | MBDVX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
14284 | MBEFX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
14285 | MBFA | 100 | 4 1/2 | 4 | 4 1/2 | 4 | 4 3/8 | 4 5/8 | 11200 | |
14286 | MBFAC | 300 | 2 7/8 | 2 7/8 | 3 1/2 | 0 | ||||
14287 | MBFD | 0 | 0 | |||||||
14288 | MBFDC | 200 | 4 1/4 | 4 | 4 1/4 | 0 | ||||
14289 | MBFGX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
14290 | MBFHY | 0 | 0 | |||||||
14291 | MBFMX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
14292 | MBFSX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
14293 | MBGCX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
14294 | MBGEX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
14295 | MBGOX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
14296 | MBGRX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | |
14297 | MBGUX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
14298 | MBGVX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
14299 | MBHCX | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | |
14300 | MBHDX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | |
14301 | MBHIX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 | |
14302 | MBHQX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
14303 | MBI | 100 | 73 1/4 | 73 1/8 | 73 1/4 | 73 1/8 | 72 3/4 | 73 1/4 | 300 | |
14304 | MBIA | 100 | 28 | 28 | 28 3/4 | 28 | 28 | 28 3/4 | 3300 | |
14305 | MBIEX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
14306 | MBK | 500 | 23 1/4 | 22 5/8 | 24 1/2 | 0 | ||||
14307 | MBKL | 0 | 0 | |||||||
14308 | MBKT | 300 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | 600 | |||
14309 | MBLA | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/2 | 1000 | |
14310 | MBLC | 1000 | 2.0000 | 0 | ||||||
14311 | MBLCF | 0 | 0 | |||||||
14312 | MBLDX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
14313 | MBLE | 300 | 22 1/2 | 21 3/4 | 22 1/2 | 21 3/4 | 21 3/4 | 22 1/2 | 5000 | |
14314 | MBLF | 400 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 21 1/4 | 3400 | |
14315 | MBLFX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
14316 | MBLG | 6300 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 31300 | |
14317 | MBLM | 1000 | 22 1/8 | 21 1/4 | 22 1/4 | 21 | 22 | 22 1/4 | 204200 | |
14318 | MBLMX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
14319 | MBLOX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | |
14320 | MBLTX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
14321 | MBLY | 0 | 0 | |||||||
14322 | MBLYA | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 1/4 | 500 | |
14323 | MBMCX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
14324 | MBMHX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
14325 | MBMI | 200 | 12 3/4 | 12 3/4 | 12 7/8 | 12 3/4 | 12 3/4 | 12 7/8 | 5900 | |
14326 | MBMIX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
14327 | MBMMX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
14328 | MBMNX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
14329 | MBMTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
14330 | MBN | 800 | 29 1/4 | 0 | ||||||
14331 | MBNBX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
14332 | MBNCX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
14333 | MBNJX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
14334 | MBNKX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
14335 | MBNLX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
14336 | MBNWX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
14337 | MBNXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.76 | 2.81 | 8850 | |
14338 | MBNY | 900 | 32 | 32 1/2 | 32 1/2 | 32 | 31 | 32 1/2 | 1500 | |
14339 | MBNYX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
14340 | MBOC | 200 | 2 3/4 | 2 3/4 | 3 3/8 | 0 | ||||
14341 | MBOHX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
14342 | MBORX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
14343 | MBPCX | 0 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0 | |
14344 | MBPNX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
14345 | MBPYX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
14346 | MBQRX | 0 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | |
14347 | MBR | 100 | 5 3/4 | 6 1/8 | 6 1/8 | 5 3/4 | 5 1/2 | 6 | 200 | |
14348 | MBRK | 100 | 1 1/4 | 3/4 | 1 1/4 | 0 | ||||
14349 | MBRW | 500 | 5 3/4 | 5 1/2 | 6 | 5 1/2 | 5 3/4 | 6 | 19500 | |
14350 | MBRYP | 0 | 0 | |||||||
14351 | MBS | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 5/8 | 200 | |
14352 | MBSIX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | |
14353 | MBSPX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | |
14354 | MBSV | 3000 | 0.0312 | 0.0312 | 0.0937 | 0 | ||||
14355 | MBTCX | 0 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0 | |
14356 | MBTEX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
14357 | MBTWX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
14358 | MBUTX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
14359 | MBVAX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
14360 | MBVT | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 14 1/4 | 15 1/2 | 300 | |
14361 | MBWIX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 | |
14362 | MBY | 200 | 7 1/8 | 0 | ||||||
14363 | MC | 100 | 166 | 166 | 166 | 166 | 165 7/8 | 167 1/8 | 100 | |
14364 | MCA | 3700 | 13 1/2 | 13 3/8 | 13 7/8 | 0 | ||||
14365 | MCABX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
14366 | MCACX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
14367 | MCAF | 100 | 36 1/2 | 35 1/2 | 36 1/2 | 35 1/4 | 36 | 36 1/2 | 224400 | |
14368 | MCAM | 100 | 15 5/8 | 14 1/2 | 15 5/8 | 14 1/2 | 15 | 15 5/8 | 30500 | |
14369 | MCAP | 1000 | 6 | 5 3/8 | 6 | 0 | ||||
14370 | MCAR | 100 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3125 | 4.5000 | 2400 | |
14371 | MCARX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 10.07 | 0 | |
14372 | MCATX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.20 | 0 | |
14373 | MCAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.12 | 5.26 | 3711 | |
14374 | MCBAX | 0 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0 | |
14375 | MCBDX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
14376 | MCBN | 525 | 17 1/8 | 16 | 20 1/4 | 0 | ||||
14377 | MCBS | 1000 | 17 7/8 | 17 7/8 | 17 7/8 | 17 3/4 | 17 5/8 | 18 | 21500 | |
14378 | MCC | 500 | 12 1/2 | 0 | ||||||
14379 | MCCAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.99 | 0 | |
14380 | MCCI | 100 | 15 1/2 | 15 7/8 | 16 | 15 1/4 | 15 1/2 | 16 | 20500 | |
14381 | MCCL | 500 | 4 3/4 | 3 3/4 | 4 3/4 | 0 | ||||
14382 | MCCNX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.88 | 0 | |
14383 | MCCO | 100 | 9 | 9 | 9 1/8 | 9 | 9 | 9 3/4 | 1800 | |
14384 | MCCPX | 0 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0 | |
14385 | MCCR | 0 | 0 | |||||||
14386 | MCCRK | 3100 | 21 3/4 | 21 3/4 | 22 | 21 5/8 | 21 5/8 | 21 3/4 | 688400 | |
14387 | MCCTX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
14388 | MCCY | 0 | 0 | |||||||
14389 | MCCYO | 0 | 0 | |||||||
14390 | MCD | 100 | 49 3/8 | 46 7/8 | 49 1/2 | 46 7/8 | 48 7/8 | 49 5/8 | 159600 | |
14391 | MCDCX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
14392 | MCDL | 0 | 0 | |||||||
14393 | MCDRX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | |
14394 | MCDY | 200 | 7 5/8 | 7 1/2 | 8 | 7 1/4 | 7 5/8 | 8 | 58900 | |
14395 | MCDpE | 1000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 1000 | |||
14396 | MCEFX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | |
14397 | MCEM | 300 | 11.2500 | 11.2500 | 12.5000 | 0 | ||||
14398 | MCF | 1400 | 9 7/8 | 10 | 10 5/8 | 0 | ||||
14399 | MCFC | 300 | 15.0000 | 14.0000 | 15.5000 | 0 | ||||
14400 | MCFE | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/8 | 2600 | |
14401 | MCFGX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
14402 | MCFIX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.33 | 0 | |
14403 | MCFL | 100 | 0.0625 | 0 | ||||||
14404 | MCFR | 2000 | 1 13/16 | 1 11/16 | 1 13/16 | 0 | ||||
14405 | MCFSX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
14406 | MCFTX | 0 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 6.01 | 0 | |
14407 | MCFXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.72 | 2.77 | 780 | |
14408 | MCGAX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 16.22 | 0 | |
14409 | MCGBX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
14410 | MCGCX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
14411 | MCGFX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
14412 | MCGLX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 13.07 | 0 | |
14413 | MCGOX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
14414 | MCGRX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | |
14415 | MCGVX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
14416 | MCH | 0 | 0 | |||||||
14417 | MCHB | 5 | 5600.00 | 0 | ||||||
14418 | MCHCX | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | |
14419 | MCHIX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 | |
14420 | MCHM | 300 | 4 7/8 | 5 1/16 | 5 1/16 | 4 7/8 | 4 7/8 | 5 1/16 | 36300 | |
14421 | MCHML | 2000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 1/2 | 35500 | |
14422 | MCHMM | 1000 | 1 3/16 | 1 3/16 | 1 1/4 | 1 3/16 | 1 1/8 | 1 5/8 | 21000 | |
14423 | MCHMN | 1000 | 3 1/2 | 2 1/2 | 3 3/4 | 0 | ||||
14424 | MCHP | 700 | 29 | 30 1/2 | 30 3/4 | 29 | 29 | 29 1/2 | 221400 | |
14425 | MCHQX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
14426 | MCHS | 400 | 5 1/8 | 4 3/4 | 5 1/8 | 0 | ||||
14427 | MCHT | 0 | 0 | |||||||
14428 | MCI | 500 | 36 1/2 | 0 | ||||||
14429 | MCIC | 300 | 27 3/4 | 27 9/16 | 28 1/8 | 27 1/2 | 27 3/4 | 27 7/8 | 3441100 | |
14430 | MCIEX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
14431 | MCIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.13 | 5.27 | 1217 | |
14432 | MCK | 1000 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 49 3/8 | 49 7/8 | 1600 | |
14433 | MCL | 400 | 17 3/8 | 17 5/8 | 17 5/8 | 17 3/8 | 17 1/4 | 17 5/8 | 5800 | |
14434 | MCLC | 0 | 0 | |||||||
14435 | MCLL | 4000 | 19 3/4 | 19 3/4 | 20 3/4 | 19 3/4 | 19 3/4 | 20 1/4 | 143500 | |
14436 | MCLMX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
14437 | MCLOX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | |
14438 | MCLTX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
14439 | MCMC | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 5 | 1000 | |
14440 | MCMG | 0 | 0 | |||||||
14441 | MCMIX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 | |
14442 | MCMTX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
14443 | MCMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.83 | 4.95 | 4360 | |
14444 | MCN | 400 | 22 | 22 1/8 | 22 1/2 | 0 | ||||
14445 | MCNM | 0 | 0 | |||||||
14446 | MCNMX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.64 | 0 | |
14447 | MCNS | 0 | 0 | |||||||
14448 | MCNYX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.55 | 0 | |
14449 | MCNp | 700 | 25 5/8 | 0 | ||||||
14450 | MCNpT | 200 | 27 5/8 | 27 3/4 | 27 3/4 | 27 1/2 | 2000 | |||
14451 | MCOAX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.28 | 0 | |
14452 | MCOM | 300 | 10 3/4 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 30500 | |
14453 | MCON | 200 | 3 3/4 | 3 5/8 | 3 7/8 | 3 5/8 | 3 3/4 | 3 7/8 | 13400 | |
14454 | MCOXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.80 | 2.84 | 2971 | |
14455 | MCP | 300 | 44 7/8 | 0 | ||||||
14456 | MCPAX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 16.89 | 0 | |
14457 | MCPCX | 0 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0 | |
14458 | MCPNX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
14459 | MCPRX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | |
14460 | MCQRX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | |
14461 | MCR | 3000 | 9 | 9 | 9 1/8 | 0 | ||||
14462 | MCRE | 30000 | 0.0250 | 0.0200 | 0.0250 | 0 | ||||
14463 | MCRI | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/4 | 300 | |
14464 | MCRL | 100 | 15 1/2 | 16 3/4 | 16 3/4 | 15 1/2 | 15 1/2 | 16 | 22900 | |
14465 | MCRN | 400 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 19100 | |
14466 | MCRS | 300 | 45 3/4 | 46 1/2 | 46 1/2 | 45 3/4 | 45 3/4 | 46 1/2 | 8900 | |
14467 | MCRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.63 | 3.72 | 1517 | |
14468 | MCS | 13000 | 26 5/8 | 25 1/4 | 25 3/4 | 0 | ||||
14469 | MCSAX | 0 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 26.50 | 0 | |
14470 | MCSB | 0 | 0 | |||||||
14471 | MCSCX | 0 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | |
14472 | MCSEX | 0 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 19.52 | 0 | |
14473 | MCSGX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0 | |
14474 | MCSI | 1000 | 5 7/8 | 6 | 6 1/4 | 5 7/8 | 5 7/8 | 6 | 21300 | |
14475 | MCSIW | 2500 | 3.7500 | 0 | ||||||
14476 | MCSPX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | |
14477 | MCSVX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
14478 | MCSXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.45 | 3.52 | 3923 | |
14479 | MCSY | 300 | 59 | 59 3/8 | 59 3/8 | 57 3/4 | 58 1/4 | 59 | 55000 | |
14480 | MCSw | 0 | 22 | 23 5/8 | 0 | |||||
14481 | MCT | 400 | 11 7/8 | 11 1/4 | 11 3/4 | 0 | ||||
14482 | MCTCX | 0 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 | |
14483 | MCTH | 500 | 20 1/2 | 19 | 20 1/2 | 19 | 19 3/4 | 20 1/2 | 42500 | |
14484 | MCTI | 400 | 4 1/2 | 4 7/8 | 5 | 4 1/2 | 4 5/8 | 4 3/4 | 24100 | |
14485 | MCTL | 400 | 8 3/4 | 8 7/8 | 8 7/8 | 8 1/4 | 8 1/4 | 8 3/4 | 6300 | |
14486 | MCTMX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.67 | 0 | |
14487 | MCTWX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | |
14488 | MCTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.88 | 2.93 | 965 | |
14489 | MCU | 1000 | 27 7/8 | 0 | ||||||
14490 | MCU.W | 0 | 0 | |||||||
14491 | MCU/WS | 100 | 10 3/8 | 0 | ||||||
14492 | MCUA | 0 | 0 | |||||||
14493 | MCUAF | 5000 | 4 3/16 | 4 3/8 | 4 29/64 | 3 13/16 | 4 3/16 | 4 3/8 | 242200 | |
14494 | MCUP | 0 | 0 | |||||||
14495 | MCUpD | 500 | 95 5/8 | 0 | ||||||
14496 | MCUpE | 3000 | 99 13/16 | 0 | ||||||
14497 | MCWIX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
14498 | MCX | 500 | 3 1/2 | 3 3/8 | 3 3/4 | 0 | ||||
14499 | MCZ | 0 | 26 1/8 | 26 5/8 | 0 | |||||
14500 | MD | 200 | 88 | 89 | 89 | 86 1/2 | 87 | 89 | 10000 | |
14501 | MDA | 100 | 54 3/4 | 54 3/4 | 54 3/4 | 54 3/4 | 54 | 54 7/8 | 100 | |
14502 | MDAJX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.94 | 0 | |
14503 | MDAL | 500 | 3 11/16 | 3 1/2 | 3 7/8 | 0 | ||||
14504 | MDAMX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.52 | 0 | |
14505 | MDAN | 100 | 0.3125 | 0.3125 | 0.7500 | 0 | ||||
14506 | MDB | 1500 | 15 1/4 | 0 | ||||||
14507 | MDBAX | 0 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 29.70 | 0 | |
14508 | MDBK | 300 | 20 1/2 | 20 1/4 | 20 1/2 | 20 | 20 | 20 1/2 | 62600 | |
14509 | MDBLX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.89 | 0 | |
14510 | MDC | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 500 | |||
14511 | MDCC | 54000 | 9 3/16 | 9 1/4 | 10 | 0 | ||||
14512 | MDCD | 300 | 10 1/8 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 45200 | |
14513 | MDCI | 100 | 2 31/64 | 2 7/16 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 38400 | |
14514 | MDCL | 400 | 5 | 5 | 5 1/4 | 0 | ||||
14515 | MDCLW | 2000 | 5/16 | 5/16 | 7/16 | 0 | ||||
14516 | MDCMX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.29 | 0 | |
14517 | MDCN | 0 | 0 | |||||||
14518 | MDCO | 4000 | 4 7/8 | 4 57/64 | 5 1/16 | 4 7/8 | 4 7/8 | 5 1/16 | 82000 | |
14519 | MDCPX | 0 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 32.21 | 0 | |
14520 | MDCR | 7000 | 1 1/4 | 1 1/2 | 1 1/2 | 1 | 1 | 1 1/2 | 161000 | |
14521 | MDCTX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.95 | 0 | |
14522 | MDCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.74 | 2.82 | 237 | |
14523 | MDD | 100 | 18 3/8 | 0 | ||||||
14524 | MDDCX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 14.72 | 0 | |
14525 | MDDRX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 17.91 | 0 | |
14526 | MDDVX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.74 | 0 | |
14527 | MDE | 0 | 0 | |||||||
14528 | MDEC | 0 | 0 | |||||||
14529 | MDEFX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 15.20 | 0 | |
14530 | MDEN | 0 | 0 | |||||||
14531 | MDEST | 0 | 0 | |||||||
14532 | MDEX | 1000 | 11 3/8 | 11 1/2 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 44000 | |
14533 | MDEpA | 400 | 29 1/2 | 0 | ||||||
14534 | MDEpB | 200 | 30 | 0 | ||||||
14535 | MDFGX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 13.09 | 0 | |
14536 | MDFSX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.21 | 0 | |
14537 | MDGCX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.98 | 0 | |
14538 | MDGOX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.03 | 0 | |
14539 | MDGP | 600 | 0.0500 | 0.0425 | 0.0500 | 0.0425 | 0.0400 | 0.0500 | 98900 | |
14540 | MDGRX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 17.27 | 0 | |
14541 | MDGVX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.98 | 0 | |
14542 | MDHCX | 0 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 5.09 | 0 | |
14543 | MDHDX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 14.03 | 0 | |
14544 | MDHIX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 8.22 | 0 | |
14545 | MDHQX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.35 | 0 | |
14546 | MDI | 200 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 200 | |||
14547 | MDIA | 1500000 | 0.0012 | 0 | ||||||
14548 | MDIEX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.96 | 0 | |
14549 | MDIN | 10000 | 13 3/4 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 102600 | |
14550 | MDING | 2 | 95 | 95 | 95 | 95 | 95 | 101 | 2 | |
14551 | MDISX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | |
14552 | MDITX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
14553 | MDK | 2000 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 6000 | |||
14554 | MDLB | 100 | 287.7500 | 0 | ||||||
14555 | MDLD | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 | 1200 | |
14556 | MDLI | 2500 | 20 5/8 | 20 1/8 | 21 | 20 1/8 | 20 1/2 | 20 3/4 | 45600 | |
14557 | MDLMX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.10 | 0 | |
14558 | MDLOX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.83 | 0 | |
14559 | MDLTX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.86 | 0 | |
14560 | MDMA | 2000 | 1.0000 | 0 | ||||||
14561 | MDMBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
14562 | MDMC | 1000 | 1 7/16 | 1 1/4 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/16 | 4800 | |
14563 | MDMCW | 15000 | 1/8 | 1/8 | 3/8 | 0 | ||||
14564 | MDMCZ | 5000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/4 | 5000 | |
14565 | MDMIX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.58 | 0 | |
14566 | MDMTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.23 | 0 | |
14567 | MDMXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.98 | 3.04 | 376 | |
14568 | MDNA | 0 | 0 | |||||||
14569 | MDNKX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.92 | 0 | |
14570 | MDNLX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.86 | 0 | |
14571 | MDNR | 4000 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
14572 | MDO | 0 | 209.17 | 209.17 | 209.17 | 209.17 | 0 | |||
14573 | MDP | 200 | 40 1/4 | 40 3/4 | 41 3/8 | 0 | ||||
14574 | MDPCX | 0 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 23.83 | 0 | |
14575 | MDPNX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.30 | 0 | |
14576 | MDPWL | 200 | 71.3500 | 0 | ||||||
14577 | MDPWM | 300 | 62.0000 | 0 | ||||||
14578 | MDPWN | 100 | 46.0000 | 0 | ||||||
14579 | MDQ | 800 | 1 1/2 | 0 | ||||||
14580 | MDQRX | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 21.47 | 0 | |
14581 | MDR | 200 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 3/4 | 19 1/4 | 200 | |
14582 | MDRX | 8700 | 19 7/8 | 18 1/4 | 19 7/8 | 18 1/4 | 19 5/8 | 19 7/8 | 168800 | |
14583 | MDRXD | 900 | 7 3/8 | 6 7/8 | 7 3/8 | 0 | ||||
14584 | MDS | 0 | 0 | |||||||
14585 | MDSC | 5000 | 0.9687 | 0.9062 | 0.9687 | 0.8750 | 0.9062 | 0.9687 | 65500 | |
14586 | MDSI | 4000 | 0.0100 | 0 | ||||||
14587 | MDSIX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.23 | 0 | |
14588 | MDSLF | 1000 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 1 1/16 | 1 7/16 | 3000 | |
14589 | MDSN | 300 | 35 | 35 3/4 | 35 3/4 | 35 | 35 | 35 3/4 | 7700 | |
14590 | MDSPX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 17.21 | 0 | |
14591 | MDT | 900 | 52 3/4 | 50 1/2 | 52 3/4 | 50 1/2 | 51 1/4 | 52 5/8 | 5700 | |
14592 | MDTA | 200 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
14593 | MDTC | 200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/4 | 200 | |
14594 | MDTCX | 0 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 5.10 | 0 | |
14595 | MDTN | 0 | 0 | |||||||
14596 | MDTT | 0 | 0 | |||||||
14597 | MDTWX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 16.11 | 0 | |
14598 | MDU | 200 | 21 5/8 | 21 3/8 | 21 7/8 | 0 | ||||
14599 | MDURN | 200 | 60.6000 | 0 | ||||||
14600 | MDURP | 100 | 60.5000 | 0 | ||||||
14601 | MDV | 100 | 17 5/8 | 15 | 15 1/2 | 0 | ||||
14602 | MDVP | 400 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
14603 | MDVR | 0 | 0 | |||||||
14604 | MDWA | 0 | 0 | |||||||
14605 | MDWIX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 9.10 | 0 | |
14606 | MDWSQ | 0 | 0 | |||||||
14607 | MDWV | 2000 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 2000 | |
14608 | MDWX | 0 | 0 | |||||||
14609 | MDXBX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
14610 | MDXR | 1200 | 7 7/8 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 25000 | |
14611 | MDY | 200 | 41 27/32 | 0 | ||||||
14612 | MDYN | 1500 | 6 7/16 | 6 3/8 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 35500 | |
14613 | MDZ.A | 0 | 0 | |||||||
14614 | ME | 0 | 0 | |||||||
14615 | ME+A | 0 | 0 | |||||||
14616 | MEA | 300 | 50 3/8 | 50 | 50 1/2 | 0 | ||||
14617 | MEAS | 300 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
14618 | MEBR | 0 | 0 | |||||||
14619 | MEC | 200 | 16 7/8 | 16 3/4 | 17 1/8 | 0 | ||||
14620 | MECC | 500 | 18 3/4 | 18 1/4 | 19 1/4 | 18 | 18 1/4 | 18 3/4 | 19700 | |
14621 | MECK | 500 | 13 1/4 | 12 1/4 | 13 1/4 | 11 3/4 | 12 1/4 | 13 1/4 | 75800 | |
14622 | MECN | 200 | 19 1/4 | 17 1/2 | 19 3/8 | 16 3/4 | 19 1/4 | 19 3/4 | 120600 | |
14623 | MECS | 1000 | 9 3/8 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/4 | 9 3/8 | 63800 | |
14624 | MECp | 100 | 24 5/8 | 0 | ||||||
14625 | MED | 1000 | 4 5/16 | 4 1/16 | 4 1/2 | 0 | ||||
14626 | MEDA | 1000 | 35 1/4 | 35 3/4 | 36 | 35 1/4 | 35 1/4 | 35 1/2 | 251000 | |
14627 | MEDC | 400 | 13 3/4 | 13 3/4 | 14 1/2 | 0 | ||||
14628 | MEDD | 1300 | 23/32 | 23/32 | 23/32 | 23/32 | 21/32 | 23/32 | 3900 | |
14629 | MEDI | 500 | 19 1/4 | 17 3/8 | 20 | 17 | 19 | 19 3/8 | 768900 | |
14630 | MEDM | 1000 | 3 3/16 | 3 | 3 1/2 | 0 | ||||
14631 | MEDO | 10000 | 0.0350 | 0.0250 | 0.0450 | 0 | ||||
14632 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | ||||
14633 | MEDS | 300 | 11 3/4 | 12 | 12 | 11 5/8 | 11 5/8 | 12 | 8800 | |
14634 | MEDT | 0 | 0 | |||||||
14635 | MEDW | 2000 | 1 | 1 1/8 | 1 1/8 | 1 | 7/8 | 1 1/8 | 9000 | |
14636 | MEDX | 3000 | 6 3/8 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 78300 | |
14637 | MEDXW | 1000 | 1 7/16 | 1 3/4 | 1 3/4 | 1 7/16 | 1 7/16 | 1 3/4 | 38000 | |
14638 | MEDY | 1600 | 1 7/16 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 10300 | |
14639 | MEDp | 1500 | 4 1/2 | 4 3/16 | 4 9/16 | 0 | ||||
14640 | MEE | 500 | 9 7/8 | 0 | ||||||
14641 | MEED | 0 | 0 | |||||||
14642 | MEEIX | 0 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | |
14643 | MEEO | 300 | 7.2500 | 6.5000 | 7.2500 | 0 | ||||
14644 | MEF | 100 | 7 | 6 5/8 | 7 1/4 | 0 | ||||
14645 | MEG.A | 0 | 0 | |||||||
14646 | MEG/A | 100 | 30 7/8 | 30 3/4 | 30 7/8 | 30 3/4 | 30 5/8 | 31 | 600 | |
14647 | MEGA | 0 | 0 | |||||||
14648 | MEGBX | 0 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | |
14649 | MEGF | 0 | 0 | |||||||
14650 | MEGFJ | 0 | 0 | |||||||
14651 | MEGFQ | 800 | 0.1400 | 0.1400 | 0.1900 | 0 | ||||
14652 | MEGH | 7000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.8750 | 9300 | |
14653 | MEGI | 2000 | 0.0200 | 0.0200 | 0.0350 | 0 | ||||
14654 | MEGIC | 0 | 0 | |||||||
14655 | MEGO | 1000 | 7 1/4 | 6 7/8 | 7 3/4 | 6 7/8 | 7 1/8 | 7 7/8 | 37700 | |
14656 | MEGT | 4000 | 22 5/8 | 22 1/2 | 23 | 0 | ||||
14657 | MEH | 200 | 26 | 26 | 26 | 26 | 25 7/8 | 26 1/4 | 200 | |
14658 | MEIBX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
14659 | MEICX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
14660 | MEIIQ | 10000 | 0.0600 | 0.0200 | 0.0600 | 0 | ||||
14661 | MEIS | 1900 | 2.5000 | 2.4375 | 2.8125 | 2.4375 | 2.4375 | 2.7500 | 3500 | |
14662 | MEIV | 5000 | 0.1500 | 0.0625 | 0.2500 | 0 | ||||
14663 | MEK | 100 | 104 1/8 | 0 | ||||||
14664 | MEL | 5000 | 49 1/4 | 50 1/8 | 50 3/4 | 0 | ||||
14665 | MELH | 0 | 0 | |||||||
14666 | MELL | 1200 | 0.7500 | 0.4375 | 0.8750 | 0 | ||||
14667 | MELO | 0 | 0 | |||||||
14668 | MELpI | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 900 | |||
14669 | MELpJ | 1000 | 26 1/4 | 0 | ||||||
14670 | MELpK | 15000 | 26 5/8 | 0 | ||||||
14671 | MEM | 300 | 3 1/8 | 0 | ||||||
14672 | MEMD | 0 | 0 | |||||||
14673 | MEMKX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
14674 | MEML | 0 | 0 | |||||||
14675 | MEMLA | 100 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
14676 | MEMO | 500 | 2 1/8 | 2 | 2 1/8 | 1 15/16 | 1 7/8 | 2 1/8 | 4400 | |
14677 | MEMXY | 45000 | 27/32 | 3/4 | 7/8 | 3/4 | 27/32 | 29/32 | 94600 | |
14678 | MEN | 500 | 10 5/8 | 10 7/8 | 11 1/4 | 0 | ||||
14679 | MENI | 2700 | 3.0000 | 2.5000 | 3.5000 | 0 | ||||
14680 | MENJ | 100 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 16500 | |
14681 | MENS | 0 | 0 | |||||||
14682 | MENT | 10000 | 14 3/4 | 14 5/8 | 14 7/8 | 14 5/8 | 14 3/4 | 14 7/8 | 492800 | |
14683 | MENU | 1700 | 0.3900 | 0.3900 | 0.5625 | 0 | ||||
14684 | MENUB | 0 | 0 | |||||||
14685 | MENW | 0 | 4.0000 | 5.2500 | 0 | |||||
14686 | MEO | 0 | 66.77 | 0 | ||||||
14687 | MEOH | 0 | 0 | |||||||
14688 | MEOHF | 3600 | 7 5/8 | 7 5/8 | 7 3/4 | 7 5/8 | 7 5/8 | 7 11/16 | 68500 | |
14689 | MEPL | 200 | 11.0000 | 0 | ||||||
14690 | MER | 100 | 54 1/4 | 54 5/8 | 54 5/8 | 54 1/8 | 54 5/8 | 55 | 700 | |
14691 | MERA | 0 | 0 | |||||||
14692 | MERAY | 0 | 0 | |||||||
14693 | MERC | 0 | 0 | |||||||
14694 | MERCS | 10000 | 19 9/16 | 20 | 20 1/8 | 19 1/2 | 19 1/2 | 19 5/8 | 288500 | |
14695 | MERDX | 0 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | |
14696 | MERFX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | |
14697 | MERI | 10000 | 31 7/8 | 31 | 34 | 0 | ||||
14698 | MERO | 0 | 0 | |||||||
14699 | MERQ | 500 | 19 3/8 | 18 1/2 | 19 1/2 | 18 1/2 | 18 3/4 | 19 1/2 | 84200 | |
14700 | MERS | 100 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 | 1 1/8 | 1100 | |
14701 | MERX | 600 | 27 1/4 | 27 1/2 | 27 1/2 | 26 1/2 | 26 1/2 | 27 1/4 | 18400 | |
14702 | MERpA | 400 | 29 3/4 | 29 3/8 | 29 3/4 | 29 3/8 | 800 | |||
14703 | MES | 100 | 29 3/8 | 28 3/8 | 28 7/8 | 0 | ||||
14704 | MESA | 1000 | 8 1/2 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 5/8 | 365100 | |
14705 | MESI | 0 | 0 | |||||||
14706 | MESW | 10000 | 13 1/2 | 14 3/4 | 14 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 39000 | |
14707 | MET | 300 | 8 1/2 | 0 | ||||||
14708 | META | 1000 | 8 3/4 | 8 1/2 | 9 1/8 | 8 1/2 | 8 1/2 | 9 | 19200 | |
14709 | METB | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/4 | 200 | |
14710 | METE | 2000 | 2.7500 | 2.5000 | 3.5000 | 0 | ||||
14711 | METG | 400 | 25 1/4 | 26 1/4 | 26 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 104900 | |
14712 | METH | 0 | 0 | |||||||
14713 | METHA | 1800 | 13 3/8 | 12 3/4 | 13 3/4 | 12 1/2 | 13 1/4 | 13 3/4 | 235800 | |
14714 | METHB | 1600 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 3/4 | 4600 | |
14715 | METL | 0 | 0 | |||||||
14716 | METO | 400 | 1 7/8 | 1 13/16 | 2 1/16 | 0 | ||||
14717 | METP | 2500 | 1.6875 | 1.8750 | 1.8750 | 1.6875 | 1.3750 | 2.0000 | 5000 | |
14718 | METS | 3000 | 1 3/4 | 1 1/8 | 1 3/4 | 0 | ||||
14719 | METV | 10000 | 0.0500 | 0.0200 | 0.0800 | 0 | ||||
14720 | MEV | 0 | 80.03 | 0 | ||||||
14721 | MEVCX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
14722 | MEX | 0 | 82.09 | 80.18 | 82.17 | 80.00 | 0 | |||
14723 | MEXC | 100 | 2.0000 | 0 | ||||||
14724 | MEXI | 0 | 0 | |||||||
14725 | MEXIC | 0 | 0 | |||||||
14726 | MEpA | 1000 | 27 3/4 | 28 | 28 | 27 3/4 | 3000 | |||
14727 | MEpB | 1000 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 2500 | |||
14728 | MF | 500 | 20 | 20 | 20 1/8 | 20 | 20 1/8 | 20 5/8 | 1000 | |
14729 | MFAC | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 1/4 | 300 | |
14730 | MFALX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.38 | 0 | |
14731 | MFARX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.52 | 0 | |
14732 | MFBBX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
14733 | MFBC | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/4 | 500 | |
14734 | MFBFX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 14.34 | 0 | |
14735 | MFCB | 200 | 30 1/2 | 30 1/2 | 30 1/2 | 28 3/4 | 28 3/4 | 30 1/2 | 4700 | |
14736 | MFCO | 1000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
14737 | MFCX | 1000 | 15 1/2 | 15 1/2 | 16 | 0 | ||||
14738 | MFEGX | 0 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 26.86 | 0 | |
14739 | MFFC | 2500 | 15 1/4 | 16 | 16 | 15 1/4 | 15 1/4 | 16 | 3200 | |
14740 | MFFLX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.66 | 0 | |
14741 | MFGBX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
14742 | MFGL | 1000 | 3.5000 | 0.1250 | 4.0000 | 0 | ||||
14743 | MFGSX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.49 | 0 | |
14744 | MFI | 100 | 14 1/8 | 13 1/8 | 13 5/8 | 0 | ||||
14745 | MFIAX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 9.31 | 0 | |
14746 | MFIBX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
14747 | MFIC | 400 | 1 3/4 | 1 3/4 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 10800 | |
14748 | MFIFX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.80 | 0 | |
14749 | MFIIX | 0 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 22.24 | 0 | |
14750 | MFIN | 200 | 17 1/4 | 17 1/4 | 18 | 0 | ||||
14751 | MFINX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
14752 | MFIOX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.58 | 0 | |
14753 | MFISX | 0 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | |
14754 | MFIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.05 | 5.17 | 951 | |
14755 | MFLR | 200 | 10 3/4 | 10 3/4 | 11 1/2 | 0 | ||||
14756 | MFLXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.87 | 2.92 | 337 | |
14757 | MFM | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 9 3/4 | 1000 | |
14758 | MFM.A | 0 | 0 | |||||||
14759 | MFM.B | 0 | 0 | |||||||
14760 | MFMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.15 | 5.28 | 2999 | |
14761 | MFN | 300 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 11 7/8 | 300 | |
14762 | MFNC | 0 | 0 | |||||||
14763 | MFNN | 0 | 0 | |||||||
14764 | MFO | 1000 | 18 | 19 3/4 | 20 3/8 | 0 | ||||
14765 | MFOR | 0 | 0 | |||||||
14766 | MFOwr | 0 | 0 | |||||||
14767 | MFRBX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
14768 | MFRCX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | |
14769 | MFRFX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 16.16 | 0 | |
14770 | MFRI | 500 | 6 | 5 3/4 | 6 3/8 | 5 3/4 | 5 3/4 | 6 3/8 | 14900 | |
14771 | MFRM | 100 | 14.0000 | 0 | ||||||
14772 | MFSB | 500 | 17 | 17 | 17 | 17 | 16 3/4 | 18 | 500 | |
14773 | MFSCX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.98 | 0 | |
14774 | MFSL | 200 | 30 3/4 | 30 5/8 | 31 | 30 5/8 | 30 5/8 | 30 7/8 | 2700 | |
14775 | MFSMX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.93 | 0 | |
14776 | MFSSX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.93 | 0 | |
14777 | MFST | 3000 | 54 | 53 1/2 | 54 1/4 | 52 3/4 | 53 3/4 | 54 | 1080000 | |
14778 | MFSTP | 25000 | 49 1/8 | 49 1/4 | 49 1/4 | 48 7/8 | 49 | 49 1/4 | 124600 | |
14779 | MFT | 300 | 13 5/8 | 13 3/4 | 14 5/8 | 0 | ||||
14780 | MFTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.08 | 3.15 | 9610 | |
14781 | MFUN | 600 | 8 1/2 | 7 3/4 | 8 1/2 | 0 | ||||
14782 | MFV | 700 | 16 1/8 | 16 5/8 | 17 | 0 | ||||
14783 | MFWBX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
14784 | MFWTX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.28 | 0 | |
14785 | MFWVX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.24 | 0 | |
14786 | MFXXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.00 | 3.47 | 575 | |
14787 | MG | 100 | 8 3/8 | 0 | ||||||
14788 | MG.A | 0 | 0 | |||||||
14789 | MG.B | 0 | 0 | |||||||
14790 | MGA | 100 | 41 1/4 | 42 3/8 | 42 3/8 | 41 | 41 | 41 1/2 | 3000 | |
14791 | MGAG | 100 | 25.0000 | 0 | ||||||
14792 | MGAM | 100 | 2.2500 | 2.2500 | 2.6250 | 0 | ||||
14793 | MGAS | 2000 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 5/16 | 28200 | |
14794 | MGB | 600 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 600 | |||
14795 | MGC | 1100 | 12 7/8 | 0 | ||||||
14796 | MGCAX | 0 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0 | |
14797 | MGCC | 6500 | 7 1/8 | 6 1/2 | 7 1/2 | 6 1/2 | 6 3/4 | 7 1/8 | 88800 | |
14798 | MGCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.53 | 5.69 | 2677 | |
14799 | MGDK | 0 | 0 | |||||||
14800 | MGEEX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 | |
14801 | MGEIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
14802 | MGEMX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | |
14803 | MGEN | 200 | 2 1/4 | 1 3/4 | 2 1/2 | 0 | ||||
14804 | MGEQX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
14805 | MGF | 700 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 5/8 | 1000 | |
14806 | MGFD | 500 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
14807 | MGFIX | 0 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | |
14808 | MGFUX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
14809 | MGFXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.70 | 4.81 | 831 | |
14810 | MGG | 100 | 23 1/2 | 27 5/8 | 28 1/8 | 0 | ||||
14811 | MGGBX | 0 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | |
14812 | MGGFX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
14813 | MGI | 500 | 16 7/8 | 16 5/8 | 17 3/8 | 0 | ||||
14814 | MGIC | 0 | 0 | |||||||
14815 | MGICF | 600 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 6600 | |
14816 | MGIEX | 0 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0 | |
14817 | MGIFX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
14818 | MGIGX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | |
14819 | MGIIX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
14820 | MGIKQ | 65000 | 0.0200 | 0.0100 | 0.1000 | 0 | ||||
14821 | MGIN | 1000 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.6250 | 0.9375 | 1000 | |
14822 | MGISX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
14823 | MGITX | 0 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0 | |
14824 | MGIXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.13 | 5.26 | 3031 | |
14825 | MGL | 200 | 22 7/8 | 22 1/8 | 22 5/8 | 0 | ||||
14826 | MGLAX | 0 | 10.99 | 10.99 | 11.63 | 0 | ||||
14827 | MGLBX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 | |
14828 | MGLCQ | 1000 | 0.0100 | 0 | ||||||
14829 | MGLFX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.93 | 0 | |
14830 | MGMA | 0 | 0 | |||||||
14831 | MGMBX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
14832 | MGMTF | 0 | 0.2188 | 0.2812 | 0.4000 | 0 | ||||
14833 | MGMTX | 0 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 7.17 | 0 | |
14834 | MGMXX | 0 | 0.63 | 5.72 | 5.90 | 196 | ||||
14835 | MGN | 500 | 5 7/16 | 5 1/2 | 5 1/2 | 5 7/16 | 600 | |||
14836 | MGNB | 300 | 43.3750 | 43.2500 | 43.3750 | 43.2500 | 42.2500 | 44.2500 | 400 | |
14837 | MGNBX | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0 | |
14838 | MGNL | 1000 | 30 1/2 | 29 | 30 1/2 | 29 | 29 | 30 1/2 | 3100 | |
14839 | MGNO | 0 | 0.3750 | 1.2500 | 0 | |||||
14840 | MGO | 0 | 0 | |||||||
14841 | MGOFX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.21 | 0 | |
14842 | MGOXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.09 | 5.23 | 511 | |
14843 | MGP | 300 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 300 | |||
14844 | MGPC | 0 | 0 | |||||||
14845 | MGPR | 4000 | 1 1/4 | 15/16 | 1 1/4 | 7/8 | 7/8 | 1 1/4 | 20400 | |
14846 | MGR | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 9/32 | 1000 | |
14847 | MGRC | 1000 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 3/4 | 1000 | |
14848 | MGRI | 2400 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
14849 | MGRTX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
14850 | MGRXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.75 | 4.86 | 5633 | |
14851 | MGRY | 1000 | 9 1/8 | 9 | 9 3/4 | 9 | 9 | 9 3/4 | 26500 | |
14852 | MGS | 100 | 8 1/2 | 9 3/4 | 10 1/4 | 0 | ||||
14853 | MGSCF | 0 | 0 | |||||||
14854 | MGSEX | 0 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0 | |
14855 | MGSF | 1000 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
14856 | MGSGX | 0 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | |
14857 | MGSIX | 0 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | |
14858 | MGTBX | 0 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0 | |
14859 | MGTC | 3000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.2500 | 3000 | |
14860 | MGTI | 8000 | 0.2187 | 0.2187 | 0.7187 | 0 | ||||
14861 | MGTRX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
14862 | MGTS | 0 | 0 | |||||||
14863 | MGTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.78 | 2.85 | 1554 | |
14864 | MGVAX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.85 | 0 | |
14865 | MGVBX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
14866 | MGVXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.87 | 4.91 | 828 | |
14867 | MGWIX | 0 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 31.84 | 0 | |
14868 | MGWN | 10000 | 0.1700 | 0.1500 | 0.1800 | 0 | ||||
14869 | MGWTX | 0 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0 | |
14870 | MGXI | 2000 | 13 5/8 | 13 3/4 | 14 1/8 | 13 5/8 | 13 5/8 | 13 7/8 | 79000 | |
14871 | MHC | 100 | 17 7/8 | 17 7/8 | 18 1/4 | 0 | ||||
14872 | MHCAX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.42 | 0 | |
14873 | MHCO | 1000 | 3 5/8 | 3 1/2 | 4 1/4 | 0 | ||||
14874 | MHDG | 100 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 100 | |||
14875 | MHE | 2000 | 11 5/8 | 0 | ||||||
14876 | MHF | 1000 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
14877 | MHG.A | 0 | 0 | |||||||
14878 | MHG.B | 0 | 0 | |||||||
14879 | MHIBX | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0 | |
14880 | MHITX | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.49 | 0 | |
14881 | MHK/WS | 1000 | 3 3/4 | 0 | ||||||
14882 | MHM | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 500 | |||
14883 | MHMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.04 | 5.17 | 1855 | |
14884 | MHMY | 10000 | 1 49/64 | 1 3/4 | 1 49/64 | 1 3/4 | 1 3/4 | 1 13/16 | 23200 | |
14885 | MHMYW | 1000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 11/32 | 1000 | |
14886 | MHO | 300 | 11 1/8 | 11 | 11 1/2 | 0 | ||||
14887 | MHOS | 0 | 0 | |||||||
14888 | MHP | 100 | 86 1/8 | 85 3/4 | 86 | 0 | ||||
14889 | MHPU | 0 | 0 | |||||||
14890 | MHVY | 0 | 0 | |||||||
14891 | MHVYF | 0 | 0 | |||||||
14892 | MHW.W | 0 | 0 | |||||||
14893 | MHW/WS | 1000 | 3 | 0 | ||||||
14894 | MHY | 500 | 11 | 10 3/4 | 11 1/4 | 0 | ||||
14895 | MI | 200 | 30 | 30 | 30 | 30 | 29 3/4 | 30 1/2 | 200 | |
14896 | MIA | 0 | 209.36 | 209.36 | 209.36 | 209.36 | 0 | |||
14897 | MIAM | 2400 | 16 3/8 | 16 3/4 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 27300 | |
14898 | MIAMP | 500 | 37 | 36 1/4 | 37 | 0 | ||||
14899 | MIAXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.96 | 5.07 | 711 | |
14900 | MIB | 0 | 0 | |||||||
14901 | MIBUA | 1200 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
14902 | MIBpA | 400 | 25 1/8 | 25 | 25 1/8 | 24 7/8 | 15400 | |||
14903 | MIBpB | 1000 | 27 1/8 | 27 | 27 1/8 | 27 | 1200 | |||
14904 | MIBpC | 13500 | 25 11/32 | 25 1/2 | 25 1/2 | 25 1/8 | 57000 | |||
14905 | MIC | 3000 | 13 | 13 1/8 | 13 1/2 | 0 | ||||
14906 | MICA | 300 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 39200 | |
14907 | MICC | 0 | 0 | |||||||
14908 | MICCF | 400 | 33 7/8 | 33 29/32 | 34 1/8 | 33 3/4 | 33 3/4 | 33 7/8 | 26700 | |
14909 | MICG | 900 | 4 7/8 | 5 | 5 | 4 7/8 | 4 7/8 | 5 1/4 | 7600 | |
14910 | MICH | 700 | 9 1/4 | 9 1/4 | 10 3/4 | 0 | ||||
14911 | MICL | 2000 | 0.2000 | 0.0700 | 0.2500 | 0 | ||||
14912 | MICM | 1000 | 6 15/16 | 7 | 7 1/2 | 6 7/8 | 6 3/4 | 7 1/8 | 146200 | |
14913 | MICN | 1000 | 10 1/4 | 10 | 10 1/4 | 10 | 10 | 10 3/4 | 5200 | |
14914 | MICO | 100 | 1.2500 | 0 | ||||||
14915 | MICXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.75 | 2.81 | 2821 | |
14916 | MID | 0 | 211.18 | 210.37 | 211.24 | 210.22 | 0 | |||
14917 | MIDC | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 500 | |
14918 | MIDD | 2000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 3/16 | 8 1/8 | 8 1/4 | 4000 | |
14919 | MIDF | 0 | 0 | |||||||
14920 | MIDI | 100 | 2 5/16 | 2 7/16 | 2 1/2 | 2 1/4 | 2 5/16 | 2 1/2 | 43000 | |
14921 | MIDL | 1000 | 65 5/8 | 65 5/8 | 65 3/4 | 0 | ||||
14922 | MIDLH | 25 | 126 | 126 | 126 | 126 | 126 1/8 | 128 | 25 | |
14923 | MIDS | 300 | 15 | 15 | 15 11/32 | 15 | 15 | 15 5/8 | 17900 | |
14924 | MIDXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.59 | 2.63 | 603 | |
14925 | MIE | 100 | 12 3/4 | 0 | ||||||
14926 | MIEAX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.32 | 0 | |
14927 | MIEBX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
14928 | MIEDX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
14929 | MIEFX | 0 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0 | |
14930 | MIEL | 0 | 0 | |||||||
14931 | MIELY | 0 | 0 | |||||||
14932 | MIEMX | 0 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0 | |
14933 | MIEPX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
14934 | MIF | 1000 | 9 | 8 3/8 | 9 1/2 | 0 | ||||
14935 | MIFC | 600 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/4 | 16 1/4 | 600 | |
14936 | MIFG | 0 | 0 | |||||||
14937 | MIFGY | 2000 | 9 1/4 | 9 | 9 1/4 | 0 | ||||
14938 | MIFIX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 | |
14939 | MIFXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.10 | 5.25 | 6155 | |
14940 | MIG | 700 | 32 1/8 | 0 | ||||||
14941 | MIGA | 400 | 8.3750 | 8.7500 | 8.7500 | 8.3750 | 8.3750 | 8.8750 | 1500 | |
14942 | MIGAX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 18.15 | 0 | |
14943 | MIGBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
14944 | MIGCX | 0 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0 | |
14945 | MIGFX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.79 | 0 | |
14946 | MIGI | 100 | 14 | 13 3/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 800 | |
14947 | MIGRX | 0 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | |
14948 | MIGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.17 | 5.30 | 353 | |
14949 | MIH | 0 | 209.56 | 209.56 | 209.56 | 209.56 | 0 | |||
14950 | MIHO | 2500 | 1 7/16 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 5000 | |
14951 | MIHOW | 6000 | 1/2 | 1/4 | 5/8 | 0 | ||||
14952 | MII | 200 | 34 1/8 | 34 | 34 1/8 | 34 | 34 1/4 | 34 1/2 | 1300 | |
14953 | MIIBX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 | |
14954 | MIIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.49 | 4.58 | 834 | |
14955 | MIKB | 0 | 0 | |||||||
14956 | MIKE | 1300 | 12 9/16 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 12 5/8 | 120900 | |
14957 | MIKL | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/8 | 200 | |
14958 | MIKN | 1500 | 3 5/8 | 4 | 4 | 3 1/2 | 3 5/8 | 4 | 38900 | |
14959 | MIKR | 15000 | 2 7/8 | 2 5/8 | 3 1/8 | 0 | ||||
14960 | MIKXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.06 | 5.18 | 6216 | |
14961 | MIL | 200 | 39 1/4 | 38 3/8 | 38 7/8 | 0 | ||||
14962 | MILA | 0 | 0 | |||||||
14963 | MILAA | 300 | 0.5625 | 0.5625 | 0.8750 | 0 | ||||
14964 | MILL | 100 | 24 3/4 | 23 3/4 | 24 3/4 | 0 | ||||
14965 | MILR | 100 | 0.0400 | 0.0400 | 0.0700 | 0 | ||||
14966 | MILT | 100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 100 | |
14967 | MIMOY | 0 | 0 | |||||||
14968 | MIMS | 20000 | 0.0250 | 0.0200 | 0.0400 | 0 | ||||
14969 | MIMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.92 | 2.97 | 538 | |
14970 | MIN | 1000 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 7 | 42300 | |
14971 | MIND | 1000 | 4 7/8 | 4 13/16 | 4 15/16 | 4 11/16 | 4 11/16 | 4 7/8 | 22300 | |
14972 | MINDW | 1000 | 1 11/16 | 1 1/2 | 1 11/16 | 1 1/2 | 1 1/2 | 1 3/4 | 24000 | |
14973 | MINE | 3500 | 0.4062 | 0.4375 | 0.4375 | 0.3437 | 0.3437 | 0.4375 | 54900 | |
14974 | MINEX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
14975 | MINFX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
14976 | MINI | 300 | 4 3/4 | 4 5/8 | 4 3/4 | 0 | ||||
14977 | MINIW | 1000 | 1 3/16 | 1 1/8 | 1 7/16 | 0 | ||||
14978 | MINL | 0 | 0 | |||||||
14979 | MINN | 1000 | 0.0010 | 0 | ||||||
14980 | MINON | 0 | 0 | |||||||
14981 | MINSF | 0 | 0 | |||||||
14982 | MINT | 2000 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/8 | 2 1/2 | 6000 | |
14983 | MINWF | 0 | 0 | |||||||
14984 | MINX | 100000 | 0.0180 | 0.0150 | 0.0180 | 0.0150 | 0.0150 | 0.0300 | 280000 | |
14985 | MINY | 100 | 0.0100 | 0 | ||||||
14986 | MIOR | 0 | 0 | |||||||
14987 | MIPL | 0 | 0 | |||||||
14988 | MIPLM | 100 | 61.1500 | 0 | ||||||
14989 | MIPLO | 200 | 93.9500 | 0 | ||||||
14990 | MIPLP | 300 | 58.0000 | 0 | ||||||
14991 | MIR | 100 | 38 7/8 | 38 1/8 | 39 3/8 | 38 1/8 | 38 1/2 | 39 | 3000 | |
14992 | MIRC | 8000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
14993 | MIRI | 0 | 0 | |||||||
14994 | MIS | 3000 | 1 | 1/2 | 2 | 0 | ||||
14995 | MISMF | 0 | 0 | |||||||
14996 | MISS | 10000 | 20 1/2 | 21 1/8 | 21 5/8 | 20 1/2 | 20 1/2 | 20 7/8 | 231400 | |
14997 | MISSX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.12 | 0 | |
14998 | MIST | 0 | 9 1/4 | 11 1/4 | 0 | |||||
14999 | MISY | 400 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
15000 | MIT | 1300 | 14 3/4 | 14 3/8 | 14 3/4 | 0 | ||||
15001 | MIT.B | 0 | 0 | |||||||
15002 | MITBX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
15003 | MITFX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
15004 | MITK | 1000 | 1 5/8 | 1 9/16 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 36400 | |
15005 | MITRA | 0 | 0 | |||||||
15006 | MITS | 0 | 0 | |||||||
15007 | MITSY | 4400 | 179 | 179 | 179 | 179 | 176 | 179 | 42800 | |
15008 | MITTX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.37 | 0 | |
15009 | MITXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 2.82 | 2.86 | 4593 | |
15010 | MITY | 2000 | 6 1/2 | 6 5/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 3/4 | 14100 | |
15011 | MIV | 0 | 210.96 | 210.96 | 210.96 | 210.96 | 0 | |||
15012 | MIVB | 2400 | 9.2500 | 0 | ||||||
15013 | MIVI | 1000 | 11 3/4 | 11 1/2 | 12 1/4 | 0 | ||||
15014 | MIXX | 1000 | 1 11/16 | 1 3/4 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 8500 | |
15015 | MIY | 1800 | 13 3/8 | 13 7/8 | 14 1/4 | 0 | ||||
15016 | MIYXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.21 | 5.34 | 3437 | |
15017 | MIZR | 400 | 8 3/8 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 1000 | |
15018 | MJAK | 0 | 0 | |||||||
15019 | MJDM | 10000 | 0.2500 | 0.1500 | 0.3000 | 0 | ||||
15020 | MJI | 400 | 14 1/2 | 14 1/4 | 14 5/8 | 0 | ||||
15021 | MKAI | 0 | 0 | |||||||
15022 | MKAU | 1000 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 4300 | |
15023 | MKC | 0 | 0 | |||||||
15024 | MKFC | 0 | 0 | |||||||
15025 | MKFCF | 1000 | 9 1/2 | 9 3/8 | 9 5/8 | 0 | ||||
15026 | MKG | 100 | 35 1/2 | 37 1/8 | 37 1/2 | 0 | ||||
15027 | MKGLX | 0 | 10.93 | 10.93 | 10.93 | 0 | ||||
15028 | MKGPX | 0 | 10.27 | 10.27 | 10.27 | 0 | ||||
15029 | MKGp | 100 | 52 | 0 | ||||||
15030 | MKHCX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 | |
15031 | MKIE | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 25300 | |
15032 | MKIEX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
15033 | MKMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.05 | 5.18 | 2833 | |
15034 | MKOPN | 200 | 12 1/4 | 12 1/4 | 13 | 0 | ||||
15035 | MKOPS | 500 | 6 | 5 | 6 | 0 | ||||
15036 | MKOR | 0 | 1.2500 | 1.7500 | 0 | |||||
15037 | MKPL | 1500 | 3/8 | 15/32 | 15/32 | 3/8 | 11/32 | 13/32 | 80800 | |
15038 | MKPLW | 2000 | 3/32 | 3/32 | 5/32 | 0 | ||||
15039 | MKPLZ | 2000 | 1/16 | 1/16 | 1/8 | 0 | ||||
15040 | MKRL | 100 | 4 1/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 20200 | |
15041 | MKRO | 10000 | 0.0010 | 0.0010 | 0.0600 | 0 | ||||
15042 | MKRS | 3200 | 0.3125 | 0.3125 | 0.8750 | 0 | ||||
15043 | MKS | 2600 | 12 5/8 | 12 1/2 | 13 | 0 | ||||
15044 | MKSCX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.84 | 0 | |
15045 | MKT | 0 | 272.38 | 271.74 | 272.41 | 270.33 | 0 | |||
15046 | MKTA | 0 | 0 | |||||||
15047 | MKTAY | 1000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 7/8 | 16 1/4 | 1000 | |
15048 | MKTB | 700 | 2.0000 | 2.1250 | 2.1250 | 2.0000 | 1.7500 | 2.5000 | 1400 | |
15049 | MKTBX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
15050 | MKTF | 0 | 0 | |||||||
15051 | MKTL | 100 | 3 51/64 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 3700 | |
15052 | MKTRX | 0 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0 | |
15053 | MKTXX | 0 | 0 | |||||||
15054 | MKVAX | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | |
15055 | MKX | 0 | 278.97 | 0 | ||||||
15056 | MLA | 100 | 46 1/2 | 0 | ||||||
15057 | MLAB | 500 | 4 5/16 | 4 1/4 | 4 5/16 | 4 1/4 | 4 1/4 | 4 7/16 | 1200 | |
15058 | MLAS | 0 | 0 | |||||||
15059 | MLBCX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
15060 | MLBU | 1000 | 0.5625 | 0.6250 | 0.8750 | 0.5625 | 0.5625 | 0.8750 | 7100 | |
15061 | MLC | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 600 | |||
15062 | MLCH | 0 | 0 | |||||||
15063 | MLCIX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
15064 | MLE | 4000 | 9/16 | 9/16 | 9/16 | 9/16 | 4000 | |||
15065 | MLEX | 900 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 900 | |||
15066 | MLEXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.16 | 3.23 | 5588 | |
15067 | MLFB | 100 | 22 1/8 | 21 7/8 | 22 1/8 | 21 7/8 | 21 7/8 | 22 1/8 | 2300 | |
15068 | MLG | 500 | 2 1/2 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 7/8 | 2700 | |
15069 | MLGXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.34 | 5.47 | 16667 | |
15070 | MLHR | 200 | 32 | 32 | 32 1/4 | 31 3/4 | 31 3/4 | 32 1/8 | 36400 | |
15071 | MLI | 3100 | 28 3/8 | 26 1/4 | 26 5/8 | 0 | ||||
15072 | MLIC | 300 | 3 3/4 | 3 3/4 | 4 3/4 | 0 | ||||
15073 | MLIN | 3600 | 10 3/4 | 10 3/4 | 11 | 10 1/2 | 10 5/8 | 10 3/4 | 42400 | |
15074 | MLIS | 1000 | 3 9/16 | 3 1/2 | 3 5/8 | 3 1/4 | 3 1/2 | 3 5/8 | 122800 | |
15075 | MLISG | 5 | 51 | 48 | 50 1/2 | 0 | ||||
15076 | MLIXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 5.57 | 5.73 | 85014 | |
15077 | MLK | 100 | 8 7/8 | 8 | 8 1/2 | 0 | ||||
15078 | MLLS | 600 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
15079 | MLM | 100 | 21 1/8 | 19 1/4 | 22 3/8 | 0 | ||||
15080 | MLME | 0 | 0 | |||||||
15081 | MLMEX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
15082 | MLNE | 0 | 0 | |||||||
15083 | MLOG | 300 | 4 7/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 11/16 | 4 7/8 | 7800 | |
15084 | MLR | 300 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 3/4 | 26 1/4 | 500 | |
15085 | MLRC | 10000 | 1 9/16 | 1 7/16 | 1 9/16 | 1 7/16 | 1 3/8 | 1 3/4 | 15000 | |
15086 | MLS | 700 | 17 | 16 3/4 | 17 1/4 | 0 | ||||
15087 | MLSC | 1000 | 0.6250 | 0.5937 | 0.6250 | 0.5625 | 0.5625 | 0.6250 | 32000 | |
15088 | MLSO | 25 | 6.0000 | 0 | ||||||
15089 | MLSOD | 1000 | 4.6250 | 4.5000 | 5.0000 | 0 | ||||
15090 | MLSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.94 | 5.06 | 1877 | |
15091 | MLT | 1000 | 6 | 6 | 6 | 6 | 5 7/8 | 6 1/4 | 1000 | |
15092 | MLTN | 1800 | 30 9/16 | 29 3/4 | 30 3/4 | 29 3/4 | 29 3/4 | 30 3/4 | 59200 | |
15093 | MLTV | 4000 | 0.7200 | 0.5000 | 1.0000 | 0 | ||||
15094 | MLTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.00 | 5.12 | 5326 | |
15095 | MLUXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.69 | 4.83 | 625 | |
15096 | MLVEP | 100 | 63.5000 | 0 | ||||||
15097 | MLVS | 0 | 0 | |||||||
15098 | MLWL | 100 | 10 7/8 | 11 3/8 | 11 3/8 | 10 7/8 | 10 7/8 | 11 1/4 | 3100 | |
15099 | MLXR | 800 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 10 1/8 | 2600 | |
15100 | MM | 800 | 43 7/8 | 0 | ||||||
15101 | MMABX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
15102 | MMACX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
15103 | MMAGX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
15104 | MMAM | 2000 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
15105 | MMAN | 500 | 9 1/4 | 9 | 9 1/4 | 9 | 9 | 10 | 1000 | |
15106 | MMAXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.05 | 5.18 | 401 | |
15107 | MMBBX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
15108 | MMBFX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.85 | 0 | |
15109 | MMBI | 300 | 27.0000 | 0 | ||||||
15110 | MMBL | 0 | 0 | |||||||
15111 | MMBLF | 100 | 12 1/8 | 12 1/4 | 12 1/2 | 0 | ||||
15112 | MMBXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.95 | 3.01 | 496 | |
15113 | MMBpA | 19000 | 45 3/4 | 0 | ||||||
15114 | MMC | 200 | 87 1/8 | 87 1/8 | 87 1/8 | 87 | 86 1/2 | 86 7/8 | 400 | |
15115 | MMCEX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
15116 | MMCI | 2200 | 8 3/4 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 49100 | |
15117 | MMCIV | 200 | 6 11/16 | 6 1/2 | 6 11/16 | 0 | ||||
15118 | MMCIW | 6000 | 2 17/32 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 29600 | |
15119 | MMCT | 1000 | 0.1250 | 0.0625 | 0.4062 | 0 | ||||
15120 | MMCWV | 1000 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
15121 | MMCXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.99 | 3.05 | 1065 | |
15122 | MMD | 500 | 11 | 9 7/8 | 10 1/4 | 0 | ||||
15123 | MME | 300 | 21 5/8 | 22 | 22 | 21 5/8 | 21 1/2 | 22 | 500 | |
15124 | MMED | 0 | 0 | |||||||
15125 | MMEDC | 3200 | 45 3/16 | 45 1/8 | 45 1/4 | 0 | ||||
15126 | MMG | 100 | 12 | 12 1/4 | 12 1/4 | 12 | 11 5/8 | 12 1/8 | 200 | |
15127 | MMGAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.36 | 0 | |
15128 | MMGT | 6000 | 6 27/32 | 6 13/16 | 7 | 0 | ||||
15129 | MMGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.42 | 4.52 | 376 | |
15130 | MMHBX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
15131 | MMHYX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.55 | 0 | |
15132 | MMI | 100 | 22 3/4 | 22 11/16 | 22 3/4 | 22 11/16 | 9600 | |||
15133 | MMIAX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 16.16 | 0 | |
15134 | MMIBX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 | |
15135 | MMIC | 1000 | 2.7500 | 2.2500 | 2.7500 | 2.2500 | 2.2500 | 2.7500 | 3200 | |
15136 | MMIFX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.32 | 0 | |
15137 | MMIM | 100 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | ||||
15138 | MMIN | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 200 | |
15139 | MMIRX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | |
15140 | MMIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.26 | 3.32 | 6477 | |
15141 | MMKR | 4000 | 0.3750 | 0.1875 | 0.3750 | 0 | ||||
15142 | MML | 500 | 50 1/2 | 0 | ||||||
15143 | MMM | 100 | 62 1/2 | 63 5/8 | 63 3/4 | 62 1/2 | 62 3/8 | 62 7/8 | 11900 | |
15144 | MMMGX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
15145 | MMMR | 0 | 0 | |||||||
15146 | MMMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.70 | 4.80 | 1021 | |
15147 | MMNSX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 13.01 | 0 | |
15148 | MMO | 300 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/4 | 300 | |
15149 | MMPGX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
15150 | MMPI | 100 | 3/4 | 13/16 | 13/16 | 3/4 | 3/4 | 13/16 | 3600 | |
15151 | MMPIX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
15152 | MMRI | 1000 | 3 1/4 | 2 3/4 | 3 1/4 | 2 3/4 | 2 7/8 | 3 1/4 | 33300 | |
15153 | MMRX | 1000 | 2 3/8 | 2 3/8 | 2 7/16 | 2 3/8 | 2 3/8 | 2 7/16 | 16000 | |
15154 | MMS.A | 0 | 0 | |||||||
15155 | MMSI | 1000 | 6 7/8 | 7 1/4 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 6200 | |
15156 | MMST | 0 | 0 | |||||||
15157 | MMT | 200 | 6 1/2 | 6 1/2 | 6 5/8 | 0 | ||||
15158 | MMTC | 0 | 0 | |||||||
15159 | MMTCY | 1200 | 17 7/8 | 18 | 18 | 17 5/8 | 17 5/8 | 17 7/8 | 11300 | |
15160 | MMTFP | 1000 | 102.0000 | 102.0000 | 102.0000 | 102.0000 | 1000 | |||
15161 | MMTGX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 | |
15162 | MMTLY | 0 | 0 | |||||||
15163 | MMTRS | 200 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | 47.0000 | 400 | |
15164 | MMTS | 1000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/4 | 2 7/16 | 39800 | |
15165 | MMTSC | 2900 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
15166 | MMTSU | 1000 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 1/4 | 5000 | |
15167 | MMTSW | 15000 | 7/8 | 3/4 | 7/8 | 11/16 | 11/16 | 7/8 | 76300 | |
15168 | MMTUC | 800 | 2 7/16 | 2 7/16 | 2 7/8 | 0 | ||||
15169 | MMTWC | 3000 | 5/8 | 9/16 | 5/8 | 0 | ||||
15170 | MMTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.29 | 5.43 | 4989 | |
15171 | MMU | 200 | 12 | 12 3/8 | 12 3/4 | 0 | ||||
15172 | MMUBX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 | |
15173 | MMUFX | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 8.99 | 0 | |
15174 | MMUXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.23 | 3.29 | 922 | |
15175 | MMYXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.13 | 5.26 | 2731 | |
15176 | MNA | 500 | 10 1/2 | 0 | ||||||
15177 | MNAAX | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | |
15178 | MNAC | 800 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
15179 | MNB | 2000 | 10 1/8 | 0 | ||||||
15180 | MNBAX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
15181 | MNBB | 100 | 21 1/2 | 20 | 21 1/2 | 0 | ||||
15182 | MNBK | 500 | 7 7/8 | 7 7/8 | 8 3/4 | 0 | ||||
15183 | MNBKW | 500 | 2 5/8 | 2 5/8 | 4 1/4 | 0 | ||||
15184 | MNCAX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
15185 | MNCO | 0 | 0 | |||||||
15186 | MNCTX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
15187 | MNCXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.69 | 2.70 | 2861 | |
15188 | MNCY | 1200 | 41.2500 | 0 | ||||||
15189 | MND | 0 | 0 | |||||||
15190 | MND.A | 0 | 0 | |||||||
15191 | MND/A | 500 | 16 3/4 | 17 7/8 | 18 3/8 | 0 | ||||
15192 | MND/B | 100 | 18 1/2 | 18 | 18 1/2 | 0 | ||||
15193 | MNDA | 0 | 0 | |||||||
15194 | MNDB | 0 | 0 | |||||||
15195 | MNEIX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | |
15196 | MNEMX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
15197 | MNES | 100 | 51 1/4 | 49 1/2 | 51 1/4 | 49 | 48 3/4 | 51 1/4 | 1400 | |
15198 | MNET | 11400 | 0.0010 | 0 | ||||||
15199 | MNFU | 0 | 0 | |||||||
15200 | MNFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.34 | 2.38 | 670 | |
15201 | MNGCX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
15202 | MNGFX | 0 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | |
15203 | MNGOX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | |
15204 | MNGXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.15 | 5.27 | 3311 | |
15205 | MNHMA | 0 | 0 | |||||||
15206 | MNI | 200 | 22 5/8 | 21 5/8 | 22 1/8 | 0 | ||||
15207 | MNIA | 100 | 0.3750 | 0.2500 | 1.5000 | 0 | ||||
15208 | MNIG | 2000 | 0.6875 | 0.3750 | 0.6250 | 0 | ||||
15209 | MNIGX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
15210 | MNII | 100 | 0.5000 | 0 | ||||||
15211 | MNINX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.29 | 0 | |
15212 | MNISX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
15213 | MNLPP | 0 | 0 | |||||||
15214 | MNMCX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
15215 | MNMD | 500 | 13 1/2 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 | 35400 | |
15216 | MNMM | 4000 | 0.1700 | 0.1250 | 0.2500 | 0 | ||||
15217 | MNMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.88 | 2.94 | 1561 | |
15218 | MNNS | 0 | 0 | |||||||
15219 | MNNSY | 0 | 0 | |||||||
15220 | MNOC | 100 | 23.0000 | 0 | ||||||
15221 | MNP | 300 | 11 3/8 | 0 | ||||||
15222 | MNPI | 3000 | 22 1/16 | 20 7/8 | 23 | 20 3/4 | 22 | 22 1/4 | 389900 | |
15223 | MNR | 200 | 35 | 35 | 35 | 35 | 35 7/8 | 36 3/8 | 200 | |
15224 | MNRB | 0 | 0 | |||||||
15225 | MNRC | 0 | 0 | |||||||
15226 | MNRCY | 2200 | 30 45/64 | 30 5/8 | 30 3/4 | 30 5/8 | 30 5/8 | 30 3/4 | 9900 | |
15227 | MNRO | 200 | 13 1/2 | 13 1/4 | 13 1/2 | 13 | 13 | 13 1/2 | 136400 | |
15228 | MNRT | 0 | 0 | |||||||
15229 | MNRTA | 1200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/4 | 2700 | |
15230 | MNS | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 100 | |||
15231 | MNSCX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | |
15232 | MNSFX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | |
15233 | MNSGX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
15234 | MNSM | 0 | 0 | |||||||
15235 | MNSMX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
15236 | MNSMY | 0 | 0 | |||||||
15237 | MNSN | 0 | 0.0625 | 0.4375 | 0 | |||||
15238 | MNT | 2500 | 6 3/8 | 0 | ||||||
15239 | MNTCF | 0 | 0 | |||||||
15240 | MNTGX | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 6.77 | 0 | |
15241 | MNTIX | 0 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 21.97 | 0 | |
15242 | MNTR | 300 | 27 3/4 | 28 3/8 | 28 3/8 | 26 7/8 | 27 1/2 | 28 | 532800 | |
15243 | MNTX | 500 | 21 1/4 | 20 3/4 | 21 3/4 | 20 3/4 | 21 1/4 | 21 3/4 | 62800 | |
15244 | MNTp | 200 | 9 | 0 | ||||||
15245 | MNXC | 0 | 0 | |||||||
15246 | MNY | 700 | 10 | 10 1/2 | 11 | 0 | ||||
15247 | MNYBX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.75 | 0 | |
15248 | MNYO | 300 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
15249 | MO | 300 | 91 1/2 | 91 1/4 | 91 1/2 | 90 1/2 | 91 1/4 | 92 | 8300 | |
15250 | MOAK | 1200 | 6.8125 | 6.7500 | 6.9375 | 6.7500 | 6.6250 | 7.1250 | 3400 | |
15251 | MOB | 100 | 109 3/4 | 109 5/8 | 109 3/4 | 109 1/2 | 110 | 110 3/8 | 300 | |
15252 | MOBAX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
15253 | MOBXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.90 | 3.37 | 595 | |
15254 | MOCN | 0 | 0 | |||||||
15255 | MOCNF | 31700 | 41 5/8 | 40 | 42 | 40 | 41 1/2 | 41 5/8 | 530800 | |
15256 | MOCO | 200 | 11 1/4 | 11 1/4 | 11 5/8 | 11 1/4 | 11 | 11 5/8 | 1200 | |
15257 | MOCXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.43 | 5.89 | 53 | |
15258 | MOD/E | 13000 | 7/16 | 0 | ||||||
15259 | MODAF | 4000 | 1/4 | 0 | ||||||
15260 | MODE | 0 | 0 | |||||||
15261 | MODH | 100 | 0.0625 | 0 | ||||||
15262 | MODI | 200 | 23 1/2 | 22 3/4 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 47000 | |
15263 | MODL | 5000 | 1 1/8 | 1 1/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 15/32 | 7200 | |
15264 | MODM | 1000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 7800 | |
15265 | MODMW | 3000 | 3/8 | 3/8 | 1/2 | 0 | ||||
15266 | MODMZ | 3000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 3000 | |
15267 | MODT | 30000 | 2 1/2 | 2 5/8 | 3 1/8 | 0 | ||||
15268 | MODU | 100 | 3.5000 | 3.5000 | 4.5000 | 0 | ||||
15269 | MOFN | 400 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 3/8 | 2400 | |
15270 | MOG | 0 | 0 | |||||||
15271 | MOG.A | 0 | 0 | |||||||
15272 | MOG/A | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 200 | |||
15273 | MOG/B | 100 | 12 3/8 | 0 | ||||||
15274 | MOGA | 0 | 0 | |||||||
15275 | MOGB | 0 | 0 | |||||||
15276 | MOGN | 100 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 15300 | |
15277 | MOHK | 300 | 13 1/2 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 2400 | |
15278 | MOHTX | 0 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | |
15279 | MOHXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.88 | 2.92 | 2549 | |
15280 | MOID | 1667 | 0.3008 | 0 | ||||||
15281 | MOIL | 2500 | 7 1/8 | 7 | 7 1/2 | 0 | ||||
15282 | MOIXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 4.74 | 5.23 | 399 | |
15283 | MOKTL | 1000 | 21.0000 | 20.5000 | 22.5000 | 0 | ||||
15284 | MOL | 500 | 1 5/16 | 1 3/8 | 1 3/8 | 1 3/16 | 5900 | |||
15285 | MOL.A | 0 | 0 | |||||||
15286 | MOL.B | 0 | 0 | |||||||
15287 | MOLTX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.99 | 0 | |
15288 | MOLX | 300 | 29 | 30 1/4 | 30 1/4 | 28 1/2 | 28 1/2 | 29 | 271800 | |
15289 | MOLXA | 600 | 28 1/2 | 28 1/2 | 29 | 28 | 28 | 28 1/2 | 460500 | |
15290 | MOM | 0 | 2 | 4 | 0 | |||||
15291 | MOMC | 0 | 0 | |||||||
15292 | MOMGX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.28 | 0 | |
15293 | MOMHA | 300 | 8.0000 | 0 | ||||||
15294 | MOMIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.81 | 0 | |
15295 | MOMTX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.93 | 0 | |
15296 | MOND | 200 | 28 3/4 | 29 | 29 | 28 | 28 | 28 3/4 | 16300 | |
15297 | MONE | 1000 | 14 3/4 | 15 | 15 | 14 5/8 | 14 5/8 | 15 | 242200 | |
15298 | MONF | 0 | 0 | |||||||
15299 | MONFA | 200 | 4 3/4 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 4 13/16 | 8400 | |
15300 | MONFZ | 11800 | 1/16 | 1/16 | 3/16 | 0 | ||||
15301 | MONM | 500 | 3 3/8 | 3 1/8 | 3 3/8 | 0 | ||||
15302 | MONOO | 100 | 87.0000 | 0 | ||||||
15303 | MONOP | 500 | 70.6250 | 0 | ||||||
15304 | MONTX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
15305 | MOOR | 1500 | 3.5000 | 4.1250 | 4.1250 | 3.5000 | 3.5000 | 3.8750 | 55100 | |
15306 | MOOV | 1000 | 11 3/4 | 12 3/4 | 13 | 11 3/4 | 11 3/4 | 12 1/4 | 89300 | |
15307 | MOR | 200 | 11 3/4 | 11 7/8 | 12 3/8 | 0 | ||||
15308 | MORG | 100 | 12 1/2 | 10 1/2 | 12 1/2 | 0 | ||||
15309 | MORP | 2000 | 18 1/8 | 17 3/4 | 18 1/8 | 17 3/4 | 17 3/4 | 19 | 4100 | |
15310 | MOS | 1500 | 1/8 | 1/8 | 5/32 | 1/8 | 1/8 | 3/16 | 14200 | |
15311 | MOSH | 26300 | 0.1700 | 0.1200 | 0.1700 | 0.1200 | 0.1300 | 0.1800 | 48000 | |
15312 | MOSI | 200 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/4 | 25 1/4 | 25 3/4 | 1400 | |
15313 | MOSY | 2000 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
15314 | MOT | 500 | 50 1/4 | 50 1/8 | 50 5/8 | 49 7/8 | 50 | 50 3/8 | 124200 | |
15315 | MOTC | 0 | 0 | |||||||
15316 | MOTFX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
15317 | MOTI | 0 | 0 | |||||||
15318 | MOTL | 0 | 0 | |||||||
15319 | MOTM | 0 | 0 | |||||||
15320 | MOTN | 0 | 0 | |||||||
15321 | MOTO | 3000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/2 | 5600 | |
15322 | MOTP | 0 | 0 | |||||||
15323 | MOTR | 400 | 6 1/2 | 6 1/2 | 7 | 0 | ||||
15324 | MOTT | 0 | 0 | |||||||
15325 | MOTX | 0 | 0 | |||||||
15326 | MOVE | 1000 | 3/4 | 1 3/32 | 1 3/32 | 3/4 | 3/4 | 1 3/32 | 4800 | |
15327 | MOVEW | 5000 | 5/16 | 1/4 | 11/32 | 1/4 | 9/32 | 11/32 | 130100 | |
15328 | MOVI | 1500 | 20 3/4 | 20 3/4 | 20 3/4 | 19 7/8 | 20 | 20 3/4 | 101700 | |
15329 | MOVYQ | 0 | 0 | |||||||
15330 | MOXB | 300 | 39 | 36 3/4 | 39 1/4 | 0 | ||||
15331 | MOXM | 0 | 0 | |||||||
15332 | MOXY | 3000 | 3 1/16 | 3 1/8 | 3 1/4 | 3 1/16 | 3 1/16 | 3 3/16 | 36600 | |
15333 | MOYC | 500 | 10.2500 | 9.7500 | 10.2500 | 9.7500 | 9.2500 | 10.2500 | 4800 | |
15334 | MP | 0 | 0 | |||||||
15335 | MPA | 1000 | 13 1/2 | 0 | ||||||
15336 | MPAA | 300 | 13 1/8 | 11 1/2 | 13 1/2 | 11 1/2 | 12 7/8 | 13 1/8 | 78100 | |
15337 | MPAC | 2000 | 3 1/8 | 3 | 3 1/8 | 2 15/16 | 2 7/8 | 3 1/8 | 17700 | |
15338 | MPAD | 2000 | 0.6875 | 0.6875 | 1.2500 | 0 | ||||
15339 | MPAT | 0 | 0 | |||||||
15340 | MPBAX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
15341 | MPBK | 1200 | 16.3125 | 15.5000 | 16.5000 | 0 | ||||
15342 | MPC | 1000 | 2 | 1 15/16 | 2 | 1 15/16 | 1 15/16 | 2 | 6500 | |
15343 | MPCE | 3500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
15344 | MPCP | 500 | 1.2500 | 1.3750 | 3.0625 | 0 | ||||
15345 | MPCXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 5.36 | 5.51 | 455 | |
15346 | MPD | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1000 | |||
15347 | MPDI | 700 | 11 1/4 | 11 3/8 | 11 3/8 | 11 1/4 | 11 1/4 | 11 3/8 | 12200 | |
15348 | MPE | 0 | 1791.19 | 1791.19 | 1791.19 | 1791.19 | 0 | |||
15349 | MPEGX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
15350 | MPEN | 1500 | 34.0000 | 0 | ||||||
15351 | MPEQX | 0 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0 | |
15352 | MPET | 1000 | 2 | 1 31/32 | 2 | 1 15/16 | 1 15/16 | 2 | 66600 | |
15353 | MPF | 500 | 1 3/8 | 0 | ||||||
15354 | MPFC | 1000 | 24 1/4 | 23 3/4 | 24 1/2 | 23 1/2 | 23 3/4 | 24 1/4 | 24200 | |
15355 | MPFDX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
15356 | MPFIX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
15357 | MPFT | 2000 | 0.0625 | 0.0625 | 0.5625 | 0 | ||||
15358 | MPFp | 6500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 9500 | |||
15359 | MPG | 1100 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 7200 | |||
15360 | MPGBX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
15361 | MPGFX | 0 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 0 | |
15362 | MPGRX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | |
15363 | MPGp | 800 | 4 9/16 | 4 9/16 | 4 9/16 | 4 9/16 | 800 | |||
15364 | MPH | 700 | 1 7/8 | 0 | ||||||
15365 | MPHO | 1000 | 0.0250 | 0 | ||||||
15366 | MPHYX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 | |
15367 | MPHp | 3000 | 5 | 0 | ||||||
15368 | MPI | 400 | 2 | 2 | 2 | 2 | 500 | |||
15369 | MPIEX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
15370 | MPIFX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
15371 | MPIN | 3000 | 0.0625 | 0.0312 | 0.2812 | 0 | ||||
15372 | MPIX | 30000 | 2 1/2 | 2 7/16 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 100600 | |
15373 | MPIpA | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1000 | |||
15374 | MPL | 200 | 29 | 29 3/8 | 29 3/4 | 0 | ||||
15375 | MPLDX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
15376 | MPLE | 0 | 0 | |||||||
15377 | MPLEL | 1400 | 55.0000 | 0 | ||||||
15378 | MPLEM | 800 | 51.5000 | 0 | ||||||
15379 | MPLEN | 200 | 45.7500 | 0 | ||||||
15380 | MPLN | 100 | 40.0000 | 0 | ||||||
15381 | MPLY | 10000 | 0.0060 | 0.0010 | 0.0250 | 0 | ||||
15382 | MPLpA | 200 | 68 1/2 | 0 | ||||||
15383 | MPLpB | 200 | 99 | 0 | ||||||
15384 | MPM | 3000 | 3 | 0 | ||||||
15385 | MPM.W | 0 | 0 | |||||||
15386 | MPM/WS | 12600 | 5/16 | 0 | ||||||
15387 | MPMBX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
15388 | MPMFX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
15389 | MPML | 5000 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 3/4 | 6000 | |
15390 | MPMT | 0 | 0 | |||||||
15391 | MPMTS | 300 | 2 1/4 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 12700 | |
15392 | MPMp | 400 | 10 3/8 | 0 | ||||||
15393 | MPN | 0 | 0 | |||||||
15394 | MPNA | 0 | 0 | |||||||
15395 | MPNpA | 200 | 56 1/2 | 0 | ||||||
15396 | MPNpC | 90 | 63 1/2 | 62 | 65 3/8 | 0 | ||||
15397 | MPPI | 500 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1900 | 500 | |
15398 | MPPIX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
15399 | MPR | 300 | 14 | 13 5/8 | 14 1/8 | 0 | ||||
15400 | MPRDX | 0 | 151.46 | 151.46 | 151.46 | 151.46 | 151.46 | 151.46 | 0 | |
15401 | MPRO | 1000 | 0.2812 | 0.2812 | 0.3750 | 0 | ||||
15402 | MPROW | 300 | 0.0100 | 0 | ||||||
15403 | MPRWP | 100 | 64.5000 | 0 | ||||||
15404 | MPS | 2000 | 2 7/8 | 5 1/4 | 5 5/8 | 0 | ||||
15405 | MPSCX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | |
15406 | MPSEX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
15407 | MPSFX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
15408 | MPSI | 1000 | 5 3/4 | 5 1/4 | 6 1/2 | 0 | ||||
15409 | MPSPX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
15410 | MPT | 400 | 11 1/4 | 11 | 11 3/8 | 0 | ||||
15411 | MPTB | 0 | 0 | |||||||
15412 | MPTBS | 200 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 7/8 | 400 | |
15413 | MPTI | 10000 | 0.0600 | 0.0200 | 0.0800 | 0 | ||||
15414 | MPTR | 100 | 32 | 31 1/4 | 32 | 30 5/8 | 31 1/2 | 32 | 442700 | |
15415 | MPTV | 6000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 11800 | |
15416 | MPV | 400 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/8 | 9 3/8 | 1800 | |
15417 | MPVLX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
15418 | MPpA | 800 | 25 3/4 | 0 | ||||||
15419 | MPpB | 300 | 22 3/4 | 0 | ||||||
15420 | MPpC | 43000 | 25 11/64 | 0 | ||||||
15421 | MQGAX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.44 | 0 | |
15422 | MQIAX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.41 | 0 | |
15423 | MQIFX | 0 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0 | |
15424 | MQLAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.36 | 0 | |
15425 | MQLBX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0 | |
15426 | MQLFX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.47 | 0 | |
15427 | MQRXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.87 | 4.97 | 3349 | |
15428 | MQT | 800 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/4 | 2400 | |
15429 | MQTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.07 | 5.18 | 5411 | |
15430 | MQUAX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.43 | 0 | |
15431 | MQURX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | |
15432 | MQVAX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.42 | 0 | |
15433 | MQY | 1000 | 12 7/8 | 13 | 13 3/8 | 0 | ||||
15434 | MR | 3000 | 9/16 | 0 | ||||||
15435 | MRA | 20 | 9 3/8 | 9 1/4 | 9 7/8 | 0 | ||||
15436 | MRAD | 1000 | 0.5200 | 0.3750 | 0.5625 | 0 | ||||
15437 | MRAG | 0 | 0 | |||||||
15438 | MRAXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 5.10 | 5.23 | 73722 | |
15439 | MRAY | 10000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0625 | 0.0800 | 10000 | |
15440 | MRBK | 700 | 26 7/8 | 26 7/8 | 26 7/8 | 26 5/8 | 26 5/8 | 26 7/8 | 20800 | |
15441 | MRBL | 400 | 17 3/4 | 0 | ||||||
15442 | MRCAX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
15443 | MRCF | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 3 3/4 | 3 3/4 | 4 3/4 | 6800 | |
15444 | MRCI | 0 | 0 | |||||||
15445 | MRCM | 4000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 0.7500 | 17000 | |
15446 | MRCO | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/16 | 1 3/8 | 500 | |
15447 | MRCOL | 7500 | 5/32 | 1/16 | 3/16 | 0 | ||||
15448 | MRCOP | 4000 | 4 1/32 | 3 7/8 | 4 1/4 | 0 | ||||
15449 | MRCOZ | 3500 | 9/32 | 9/32 | 3/8 | 0 | ||||
15450 | MRCY | 3400 | 48 1/2 | 47 1/2 | 48 1/2 | 47 1/2 | 47 1/2 | 48 1/2 | 21300 | |
15451 | MRDN | 3200 | 45 5/8 | 45 3/8 | 45 5/8 | 45 1/4 | 45 3/8 | 45 5/8 | 55900 | |
15452 | MRDV | 0 | 0.0050 | 0.1000 | 0 | |||||
15453 | MRE | 200 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 11 1/2 | 200 | |
15454 | MREIX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
15455 | MRES | 12000 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
15456 | MRET | 900 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 11 | 900 | |
15457 | MRF | 1700 | 9 | 9 | 9 | 9 | 8 5/8 | 9 3/8 | 1700 | |
15458 | MRGA | 100 | 35.5000 | 0 | ||||||
15459 | MRGIX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
15460 | MRGO | 4500 | 2 5/8 | 2 5/8 | 3 3/8 | 0 | ||||
15461 | MRGX | 1000 | 0.0400 | 0.0400 | 0.0600 | 0 | ||||
15462 | MRGY | 0 | 0 | |||||||
15463 | MRHI | 5000 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
15464 | MRI/A | 200 | 7 15/16 | 0 | ||||||
15465 | MRI/B | 100 | 7 1/2 | 7 5/8 | 8 | 0 | ||||
15466 | MRIA | 0 | 0 | |||||||
15467 | MRIFX | 0 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0 | |
15468 | MRII | 7300 | 5 1/4 | 5 3/8 | 5 3/8 | 4 7/8 | 5 | 5 3/8 | 454000 | |
15469 | MRIS | 200 | 25 1/4 | 25 1/8 | 25 3/8 | 25 | 25 | 25 1/4 | 169100 | |
15470 | MRISX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
15471 | MRITP | 10000 | 0.2500 | 0.1875 | 0.3750 | 0 | ||||
15472 | MRIX | 3000 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 | 3 5/16 | 3700 | |
15473 | MRIXW | 5000 | 1/8 | 1/16 | 1/4 | 0 | ||||
15474 | MRIXZ | 5800 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 7000 | |
15475 | MRJY | 10000 | 3 1/8 | 2 | 3 1/8 | 2 | 2 | 3 1/8 | 51000 | |
15476 | MRK | 200 | 65 1/8 | 65 1/2 | 65 1/2 | 65 | 65 1/4 | 65 3/8 | 9200 | |
15477 | MRKH | 0 | 0 | |||||||
15478 | MRKR | 100 | 11 3/4 | 11 | 11 3/4 | 11 | 11 | 11 3/4 | 700 | |
15479 | MRKS | 0 | 0 | |||||||
15480 | MRKSF | 0 | 0 | |||||||
15481 | MRLL | 700 | 14 1/2 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 1000 | |
15482 | MRLM | 2000 | 0.2500 | 0.1250 | 1.1250 | 0 | ||||
15483 | MRM | 300 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 300 | |||
15484 | MRMD | 200 | 0.0100 | 0 | ||||||
15485 | MRMDQ | 500 | 0.0100 | 0 | ||||||
15486 | MRMSX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
15487 | MRMY | 2000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5000 | 0.6875 | 7000 | |
15488 | MRN | 100 | 4 | 4 1/8 | 4 1/8 | 4 | 3 7/8 | 4 1/4 | 17700 | |
15489 | MRNC | 0 | 0 | |||||||
15490 | MRNCZ | 100 | 31 1/2 | 26 1/2 | 32 | 0 | ||||
15491 | MRNL | 0 | 0 | |||||||
15492 | MRNR | 300 | 15 1/4 | 15 3/4 | 15 3/4 | 15 | 15 | 15 1/4 | 295900 | |
15493 | MRO | 500 | 19 1/8 | 19 1/2 | 19 5/8 | 19 1/8 | 19 | 19 3/8 | 7500 | |
15494 | MROC | 2000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 4 5/8 | 5 1/4 | 2600 | |
15495 | MROE | 400 | 8.2500 | 0 | ||||||
15496 | MRQE | 325000 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
15497 | MRR | 100 | 9 5/8 | 0 | ||||||
15498 | MRRS | 0 | 0 | |||||||
15499 | MRRW | 3000 | 12 1/2 | 13 1/2 | 13 1/2 | 12 1/2 | 12 1/2 | 13 | 37700 | |
15500 | MRRXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 5.26 | 5.39 | 89193 | |
15501 | MRSA | 5000 | 16 1/4 | 16 1/8 | 16 1/2 | 16 | 16 | 16 1/2 | 43100 | |
15502 | MRSH | 100 | 0.0100 | 0 | ||||||
15503 | MRSI | 500 | 3 5/16 | 3 1/4 | 3 3/8 | 3 1/8 | 3 1/8 | 3 5/16 | 73700 | |
15504 | MRSP | 300 | 0.0100 | 0 | ||||||
15505 | MRTA | 6000 | 9 1/16 | 8 7/8 | 9 1/16 | 8 7/8 | 8 7/8 | 9 1/4 | 44800 | |
15506 | MRTI | 2500 | 0.7500 | 0.8125 | 0.8437 | 0.7500 | 0.6875 | 0.8125 | 83500 | |
15507 | MRTK | 1000 | 0.1562 | 0.1562 | 0.3437 | 0 | ||||
15508 | MRTN | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 1/2 | 500 | |
15509 | MRTw | 0 | 10 | 10 1/2 | 0 | |||||
15510 | MRU.A | 0 | 0 | |||||||
15511 | MRV | 800 | 13 | 12 3/4 | 13 1/4 | 0 | ||||
15512 | MRVC | 100 | 29 5/8 | 28 | 30 | 27 3/8 | 29 5/8 | 30 | 165700 | |
15513 | MRVEX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
15514 | MRW | 0 | 0 | |||||||
15515 | MRWY | 100 | 11.0000 | 11.0000 | 18.0000 | 0 | ||||
15516 | MRY | 200 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 5/8 | 700 | |
15517 | MRYp | 200 | 30 3/4 | 0 | ||||||
15518 | MRYpC | 100 | 27 3/8 | 0 | ||||||
15519 | MS | 100 | 86 1/4 | 86 1/8 | 87 | 0 | ||||
15520 | MS.A | 0 | 0 | |||||||
15521 | MS.B | 0 | 0 | |||||||
15522 | MSA | 300 | 26 3/4 | 25 1/4 | 26 | 0 | ||||
15523 | MSAAX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 17.78 | 0 | |
15524 | MSAC | 20000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0500 | 0.1000 | 20000 | |
15525 | MSACX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
15526 | MSADY | 28000 | 5 1/8 | 5 | 5 3/8 | 0 | ||||
15527 | MSAEX | 0 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | |
15528 | MSAGX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
15529 | MSAVX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.99 | 0 | |
15530 | MSB | 2000 | 4 | 4 | 4 | 4 | 2 | 2 1/8 | 2000 | |
15531 | MSBAX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | |
15532 | MSBB | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 1500 | |
15533 | MSBC | 400 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 26 1/2 | 27 1/4 | 500 | |
15534 | MSBF | 200 | 18 7/8 | 18 1/4 | 19 1/4 | 0 | ||||
15535 | MSBFX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
15536 | MSBH | 0 | 0 | |||||||
15537 | MSBHY | 0 | 0 | |||||||
15538 | MSBK | 500 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 3300 | |
15539 | MSC | 300 | 14 3/8 | 12 1/2 | 13 | 0 | ||||
15540 | MSCA | 700 | 17 1/4 | 18 3/4 | 19 | 17 1/4 | 17 1/4 | 17 1/2 | 106800 | |
15541 | MSCAX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | |
15542 | MSCC | 2000 | 8 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/4 | 47400 | |
15543 | MSCDX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
15544 | MSCFX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 14.19 | 0 | |
15545 | MSCI | 0 | 0 | |||||||
15546 | MSCM | 300 | 8 1/8 | 7 3/4 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 12300 | |
15547 | MSD | 100 | 13 3/8 | 13 5/8 | 14 1/4 | 0 | ||||
15548 | MSDRX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
15549 | MSDX | 300 | 19 | 19 | 19 | 18 1/2 | 18 1/2 | 19 1/4 | 14900 | |
15550 | MSE | 800 | 26 1/4 | 0 | ||||||
15551 | MSEA | 700 | 12 3/4 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 | 10100 | |
15552 | MSEAX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.80 | 0 | |
15553 | MSEBX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
15554 | MSEC | 300 | 1.5000 | 0 | ||||||
15555 | MSEEX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
15556 | MSEGX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 13.43 | 0 | |
15557 | MSEIX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.19 | 0 | |
15558 | MSEL | 1000 | 3 7/8 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 | 457600 | |
15559 | MSEMX | 0 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | |
15560 | MSEQX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
15561 | MSET | 1500 | 2.9062 | 2.8437 | 3.0312 | 2.8437 | 2.9062 | 3.0000 | 29100 | |
15562 | MSEW | 0 | 0 | |||||||
15563 | MSEWY | 0 | 0 | |||||||
15564 | MSEX | 500 | 19 1/4 | 18 1/4 | 19 1/4 | 18 1/4 | 18 1/4 | 19 1/4 | 14300 | |
15565 | MSF | 1000 | 17 7/8 | 18 1/4 | 18 1/4 | 17 7/8 | 17 7/8 | 18 1/4 | 10500 | |
15566 | MSFAX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.72 | 0 | |
15567 | MSFCX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
15568 | MSFI | 2000 | 5 3/4 | 6 5/8 | 6 5/8 | 5 5/8 | 5 3/4 | 6 | 271100 | |
15569 | MSFIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
15570 | MSFRX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 15.09 | 0 | |
15571 | MSFT | 300 | 87 5/8 | 85 1/2 | 88 7/8 | 85 | 87 1/2 | 87 5/8 | 7583000 | |
15572 | MSGAX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.35 | 0 | |
15573 | MSGCX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
15574 | MSGEX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
15575 | MSGFX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
15576 | MSGPX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
15577 | MSH | 0 | 299.93 | 294.60 | 300.21 | 294.22 | 0 | |||
15578 | MSHBX | 0 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0 | |
15579 | MSHE | 2000 | 1.3125 | 1.3750 | 1.7500 | 0 | ||||
15580 | MSHIX | 0 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 6.08 | 0 | |
15581 | MSHN | 0 | 0 | |||||||
15582 | MSHS | 5000 | 0.0200 | 0 | ||||||
15583 | MSHTX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.62 | 0 | |
15584 | MSHYX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
15585 | MSI | 200 | 3/8 | 3/8 | 3/8 | 3/8 | 200 | |||
15586 | MSIBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
15587 | MSIE | 10000 | 0.7700 | 0.7700 | 1.0625 | 0 | ||||
15588 | MSIEX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | |
15589 | MSIFX | 0 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0 | |
15590 | MSIGX | 0 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 28.02 | 0 | |
15591 | MSII | 200 | 44 1/8 | 44 1/8 | 44 1/2 | 0 | ||||
15592 | MSINX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
15593 | MSIQX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | |
15594 | MSISX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
15595 | MSIVX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
15596 | MSIX | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 3/4 | 7 1/8 | 200 | |
15597 | MSIZ | 200 | 0.0010 | 0 | ||||||
15598 | MSJEX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | |
15599 | MSK | 300 | 10 1/4 | 10 1/8 | 10 7/8 | 0 | ||||
15600 | MSKA | 0 | 0 | |||||||
15601 | MSL | 500 | 19 1/8 | 0 | ||||||
15602 | MSLAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.07 | 0 | |
15603 | MSLCX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
15604 | MSLD | 5000 | 13 3/4 | 13 7/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 32200 | |
15605 | MSLp | 200 | 17 1/4 | 0 | ||||||
15606 | MSM | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 200 | |||
15607 | MSMAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.21 | 0 | |
15608 | MSMBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
15609 | MSMO | 4400 | 0.2500 | 0 | ||||||
15610 | MSMXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.13 | 5.26 | 9091 | |
15611 | MSN | 2000 | 2 11/16 | 2 1/2 | 2 3/4 | 2 1/2 | 327600 | |||
15612 | MSNAX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.61 | 0 | |
15613 | MSNCW | 0 | 0 | |||||||
15614 | MSNCX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.52 | 0 | |
15615 | MSNPW | 0 | 0 | |||||||
15616 | MSNS | 2000 | 24 1/4 | 24 1/4 | 24 1/4 | 24 | 24 | 24 1/4 | 177700 | |
15617 | MSNYX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.58 | 0 | |
15618 | MSO/WS | 600 | 1/8 | 1/32 | 1/8 | 0 | ||||
15619 | MSOF | 1300 | 0.2812 | 0.2812 | 0.3125 | 0 | ||||
15620 | MSOL | 100 | 0.0001 | 0 | ||||||
15621 | MSON | 1000 | 13/16 | 13/16 | 15/16 | 0 | ||||
15622 | MSONW | 800 | 1/32 | 1/32 | 1/8 | 0 | ||||
15623 | MSOXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.83 | 2.89 | 2926 | |
15624 | MSP | 200 | 26 1/4 | 26 3/64 | 26 3/8 | 26 3/64 | 8800 | |||
15625 | MSPO | 500 | 6 1/8 | 6 | 6 1/8 | 6 | 6 | 6 1/8 | 4600 | |
15626 | MSPWO | 100 | 99.0000 | 0 | ||||||
15627 | MSPWP | 2900 | 95.5000 | 0 | ||||||
15628 | MSQC | 0 | 0 | |||||||
15629 | MSR | 500 | 1 1/8 | 0 | ||||||
15630 | MSRAX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.37 | 0 | |
15631 | MSRCX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
15632 | MSRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.72 | 4.84 | 156 | |
15633 | MSS | 400 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 800 | |||
15634 | MSSCX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.90 | 0 | |
15635 | MSSEL | 0 | 2800 | |||||||
15636 | MSSEN | 100 | 70.7500 | 0 | ||||||
15637 | MSSIX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 16.00 | 0 | |
15638 | MSSN | 2500 | 0.5000 | 0.3750 | 1.0000 | 0 | ||||
15639 | MSSVX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
15640 | MST | 100 | 46 3/4 | 44 1/2 | 45 | 0 | ||||
15641 | MSTAX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.44 | 0 | |
15642 | MSTDX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
15643 | MSTFX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.19 | 0 | |
15644 | MSTG | 100 | 6 | 5 1/2 | 6 | 5 1/4 | 5 1/4 | 6 | 4600 | |
15645 | MSTI | 500 | 1.3750 | 0.9375 | 1.3750 | 0 | ||||
15646 | MSTNX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 | |
15647 | MSTR | 100 | 8 1/2 | 7 7/8 | 8 5/8 | 7 7/8 | 8 | 8 3/4 | 106600 | |
15648 | MSTS | 2000 | 15.5000 | 0 | ||||||
15649 | MSTTX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | |
15650 | MSU | 800 | 25 1/2 | 25 1/2 | 25 3/4 | 25 1/2 | 20800 | |||
15651 | MSUSX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
15652 | MSV | 1300 | 27 | 26 7/8 | 27 | 26 7/8 | 2100 | |||
15653 | MSVAX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.22 | 0 | |
15654 | MSVC | 0 | 0 | |||||||
15655 | MSVCX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
15656 | MSW | 100 | 5 | 0 | ||||||
15657 | MSWAX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 13.05 | 0 | |
15658 | MSWBX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
15659 | MSWCX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
15660 | MSX | 700 | 10 1/2 | 10 1/4 | 10 3/4 | 0 | ||||
15661 | MSX.A | 0 | 0 | |||||||
15662 | MSXp | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 1000 | |||
15663 | MSY | 1200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 7/8 | 1200 | |
15664 | MSYS | 4000 | 17/32 | 7/16 | 17/32 | 7/16 | 15/32 | 17/32 | 61400 | |
15665 | MSYSZ | 3000 | 1/32 | 1/32 | 1/16 | 0 | ||||
15666 | MSZ | 3500 | 25 1/2 | 25 1/2 | 25 3/4 | 25 1/2 | 24400 | |||
15667 | MSp | 500 | 25 3/4 | 0 | ||||||
15668 | MSpB | 2200 | 26 19/64 | 26 1/4 | 26 19/64 | 26 1/4 | 4900 | |||
15669 | MSpC | 600 | 26 3/8 | 26 1/4 | 26 3/8 | 26 1/4 | 1200 | |||
15670 | MSpD | 1900 | 25 7/8 | 25 7/8 | 25 7/8 | 25 3/4 | 3600 | |||
15671 | MSw | 0 | 42 5/8 | 43 7/8 | 0 | |||||
15672 | MT | 100 | 36 1/8 | 35 5/8 | 36 1/8 | 0 | ||||
15673 | MTASX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
15674 | MTAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.61 | 2.65 | 84 | |
15675 | MTBAX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.50 | 0 | |
15676 | MTBCX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
15677 | MTBN | 200 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | ||||
15678 | MTC | 300 | 119 1/4 | 119 1/8 | 119 1/4 | 119 1/8 | 116 | 116 1/2 | 600 | |
15679 | MTCC | 1000 | 4 3/8 | 4 | 4 3/4 | 0 | ||||
15680 | MTCH | 3000 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
15681 | MTCI | 1000 | 31/32 | 31/32 | 1 | 29/32 | 29/32 | 1 | 234400 | |
15682 | MTE/U | 0 | 0 | |||||||
15683 | MTE/WS | 0 | 1/4 | 3/4 | 0 | |||||
15684 | MTEB | 7900 | 0.0150 | 0.0150 | 0.0600 | 0 | ||||
15685 | MTEBX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
15686 | MTEC | 5000 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/16 | 10 | 10 1/2 | 8200 | |
15687 | MTECL | 0 | 0 | |||||||
15688 | MTEDM | 500 | 59.5000 | 0 | ||||||
15689 | MTEK | 18000 | 0.1875 | 0.1250 | 0.3750 | 0 | ||||
15690 | MTEL | 25000 | 18 1/4 | 20 1/4 | 20 1/4 | 17 7/8 | 18 1/8 | 18 1/4 | 1284100 | |
15691 | MTEN | 10000 | 2.3125 | 2.4375 | 2.5000 | 2.1875 | 2.1875 | 2.4375 | 79600 | |
15692 | MTEPX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.77 | 0 | |
15693 | MTFI | 100 | 0.5000 | 0 | ||||||
15694 | MTFIX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.80 | 0 | |
15695 | MTFXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.07 | 2.10 | 169 | |
15696 | MTG | 100 | 57 7/8 | 57 7/8 | 57 7/8 | 57 7/8 | 59 1/8 | 60 | 100 | |
15697 | MTGH | 0 | 0 | |||||||
15698 | MTGI | 0 | 0 | |||||||
15699 | MTGVX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
15700 | MTGXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.76 | 4.86 | 2189 | |
15701 | MTGYQ | 10000 | 0.0030 | 0.0030 | 0.0100 | 0 | ||||
15702 | MTH | 0 | 0 | |||||||
15703 | MTH.B | 0 | 0 | |||||||
15704 | MTHI | 0 | 0 | |||||||
15705 | MTI | 200 | 13 3/8 | 13 7/8 | 14 1/4 | 0 | ||||
15706 | MTIC | 10000 | 2 3/4 | 2 3/4 | 3 | 2 3/4 | 2 5/8 | 2 3/4 | 81100 | |
15707 | MTII | 0 | 0 | |||||||
15708 | MTIK | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 1000 | |
15709 | MTIN | 1000 | 8 1/2 | 8 1/2 | 9 | 8 | 8 | 8 3/4 | 6800 | |
15710 | MTIX | 10000 | 0.6250 | 0.5625 | 0.7500 | 0.3750 | 0.3750 | 0.6250 | 57500 | |
15711 | MTIXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.44 | 5.57 | 5319 | |
15712 | MTKXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.71 | 2.75 | 2234 | |
15713 | MTL | 200 | 42 7/8 | 43 1/8 | 43 1/4 | 42 7/8 | 42 1/2 | 43 | 1200 | |
15714 | MTLC | 10000 | 4 7/16 | 4 9/16 | 4 9/16 | 4 7/16 | 4 7/16 | 4 9/16 | 246400 | |
15715 | MTLFX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.84 | 0 | |
15716 | MTLG | 2500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/4 | 2900 | |
15717 | MTLI | 2000 | 13 5/8 | 13 1/2 | 14 | 0 | ||||
15718 | MTLP | 0 | 0 | |||||||
15719 | MTLS | 0 | 0 | |||||||
15720 | MTM | 500 | 3 1/4 | 4 | 6 | 0 | ||||
15721 | MTMB | 100 | 14.7500 | 12.5000 | 14.5000 | 0 | ||||
15722 | MTMC | 100 | 5 | 5 | 5 | 4 7/8 | 4 7/8 | 5 | 12100 | |
15723 | MTMCW | 800 | 3/8 | 3/8 | 5/8 | 0 | ||||
15724 | MTMI | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 8 1/2 | 9 1/4 | 5100 | |
15725 | MTMIX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.77 | 0 | |
15726 | MTMXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 2.82 | 2.93 | 1006 | |
15727 | MTMu | 0 | 0 | |||||||
15728 | MTOR | 2200 | 1.6250 | 1.4375 | 1.6250 | 1.4375 | 1.5000 | 1.6250 | 186200 | |
15729 | MTOXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 5.19 | 5.31 | 816 | |
15730 | MTP | 500 | 22 3/8 | 22 1/2 | 22 1/2 | 22 3/8 | 22 1/4 | 22 1/2 | 3300 | |
15731 | MTPK | 0 | 0 | |||||||
15732 | MTPWN | 200 | 56.1250 | 0 | ||||||
15733 | MTPWO | 100 | 25.3750 | 25.3750 | 25.3750 | 25.3750 | 300 | |||
15734 | MTPWP | 100 | 82.7500 | 0 | ||||||
15735 | MTPX | 3000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
15736 | MTQI | 100 | 76.5000 | 0 | ||||||
15737 | MTR | 200 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 39 3/8 | 40 1/8 | 200 | |
15738 | MTRA | 5000 | 15 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/2 | 135000 | |
15739 | MTRAX | 0 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 19.23 | 0 | |
15740 | MTRBX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | |
15741 | MTRCX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
15742 | MTREX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.37 | 0 | |
15743 | MTRN | 200 | 9 1/4 | 9 3/8 | 9 1/2 | 8 3/4 | 9 | 9 5/8 | 7200 | |
15744 | MTRO | 7500 | 1 | 3/4 | 1 1/8 | 0 | ||||
15745 | MTRP | 5000 | 0.9800 | 0.6250 | 1.6250 | 0 | ||||
15746 | MTRT | 1000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 2000 | |
15747 | MTRX | 3000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 6800 | |
15748 | MTS | 500 | 18 3/4 | 18 5/8 | 18 3/4 | 18 5/8 | 900 | |||
15749 | MTSC | 1300 | 28 1/2 | 28 1/2 | 28 1/2 | 28 | 28 | 28 1/2 | 59600 | |
15750 | MTSI | 500 | 12 | 12 1/4 | 13 | 11 3/4 | 12 | 12 1/2 | 54200 | |
15751 | MTSN | 200 | 13 1/8 | 15 | 15 | 13 | 13 | 15 | 31500 | |
15752 | MTSR | 2000 | 0.0001 | 0 | ||||||
15753 | MTST | 400 | 5 7/8 | 5 1/4 | 6 1/4 | 5 | 5 1/2 | 5 7/8 | 1950700 | |
15754 | MTT | 0 | 0 | |||||||
15755 | MTTB | 1000 | 10.5000 | 10.6250 | 10.6250 | 10.5000 | 10.2500 | 10.6250 | 2000 | |
15756 | MTTL | 100 | 9.0000 | 8.0000 | 10.0000 | 0 | ||||
15757 | MTTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.06 | 5.16 | 2854 | |
15758 | MTTpC | 100 | 50 | 0 | ||||||
15759 | MTTpZ | 1000 | 26 5/8 | 26 3/4 | 26 3/4 | 26 5/8 | 4900 | |||
15760 | MTU | 400 | 12 1/8 | 12 1/8 | 12 5/8 | 0 | ||||
15761 | MTUC | 100 | 13.0000 | 13.0000 | 13.8750 | 0 | ||||
15762 | MTV | 0 | 0 | |||||||
15763 | MTVN | 0 | 0 | |||||||
15764 | MTW | 200 | 30 1/2 | 28 1/2 | 29 | 0 | ||||
15765 | MTWN | 1000 | 37 7/8 | 38 1/4 | 38 1/4 | 37 3/4 | 37 3/4 | 38 1/4 | 9000 | |
15766 | MTWO | 1500 | 8 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 29600 | |
15767 | MTX | 100 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 35 1/2 | 35 7/8 | 100 | |
15768 | MTXI | 10000 | 0.1600 | 0.1300 | 0.2000 | 0 | ||||
15769 | MTY | 1000 | 1 3/8 | 0 | ||||||
15770 | MTYXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.86 | 2.91 | 353 | |
15771 | MU | 200 | 33 1/8 | 33 1/8 | 34 1/8 | 32 1/2 | 32 7/8 | 33 1/2 | 17600 | |
15772 | MUA | 200 | 12 5/8 | 12 1/2 | 12 3/4 | 0 | ||||
15773 | MUAAX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 13.46 | 0 | |
15774 | MUAKX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
15775 | MUAXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.70 | 4.79 | 17 | |
15776 | MUAYX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
15777 | MUBAX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 12.16 | 0 | |
15778 | MUBFX | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 20.29 | 0 | |
15779 | MUBKX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
15780 | MUBYX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
15781 | MUCAX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.48 | 0 | |
15782 | MUCKX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
15783 | MUCP | 500 | 1.1250 | 1.1562 | 1.1875 | 1.0000 | 1.0000 | 1.0937 | 131300 | |
15784 | MUCXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.01 | 3.08 | 4519 | |
15785 | MUCYX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
15786 | MUDK | 0 | 0 | |||||||
15787 | MUEI | 1200 | 10 1/8 | 10 1/4 | 10 3/8 | 9 3/4 | 10 | 10 1/8 | 248600 | |
15788 | MUEL | 500 | 33 1/4 | 32 1/2 | 34 1/2 | 0 | ||||
15789 | MUFAX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.20 | 0 | |
15790 | MUFKX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
15791 | MUFYX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
15792 | MUGAX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 13.24 | 0 | |
15793 | MUGKX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
15794 | MUGXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.21 | 5.33 | 1008 | |
15795 | MUGYX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
15796 | MUHC | 1000 | 0.1000 | 0 | ||||||
15797 | MUHLX | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | |
15798 | MUIAX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 15.13 | 0 | |
15799 | MUIBX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.28 | 0 | |
15800 | MUIFX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 18.22 | 0 | |
15801 | MUIGX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.74 | 0 | |
15802 | MUIKX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
15803 | MUIYX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | |
15804 | MUKA | 0 | 0 | |||||||
15805 | MUKXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.80 | 4.90 | 731 | |
15806 | MUKpA | 200 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 30900 | |||
15807 | MUL | 200 | 23 3/8 | 23 | 23 1/2 | 0 | ||||
15808 | MULAX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 16.83 | 0 | |
15809 | MULKX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | |
15810 | MULT | 300 | 0.0900 | 0.0900 | 0.1100 | 0 | ||||
15811 | MULTZ | 0 | 0 | |||||||
15812 | MULYX | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | |
15813 | MUMAX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 10.13 | 0 | |
15814 | MUMKX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
15815 | MUMYX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
15816 | MUN | 500 | 7 3/8 | 7 | 8 | 0 | ||||
15817 | MUNIX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.33 | 0 | |
15818 | MUNKX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
15819 | MUNXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3.15 | 3.21 | 3069 | |
15820 | MUNYX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
15821 | MUO | 500 | 14 | 14 | 14 | 14 | 13 3/4 | 14 1/8 | 500 | |
15822 | MUR | 1000 | 41 1/2 | 41 1/2 | 42 | 0 | ||||
15823 | MURX | 0 | 0 | |||||||
15824 | MURXF | 1000 | 2 7/8 | 3 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 5700 | |
15825 | MUSE | 600 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.7500 | 23100 | |
15826 | MUSEW | 20000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20000 | |||
15827 | MUSEX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
15828 | MUSGX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
15829 | MUSKX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
15830 | MUSM | 0 | 0 | |||||||
15831 | MUSMF | 0 | 0 | |||||||
15832 | MUSO | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
15833 | MUSXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 4.22 | 4.29 | 320 | |
15834 | MUSYX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
15835 | MUTAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.05 | 0 | |
15836 | MUTHX | 0 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | 0 | |
15837 | MUTKX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
15838 | MUTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.17 | 5.28 | 897 | |
15839 | MUTYX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
15840 | MUUKX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
15841 | MUUYX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
15842 | MUVYX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
15843 | MUXAX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 15.09 | 0 | |
15844 | MUXKX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
15845 | MUXYX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | |
15846 | MUY | 500 | 23 7/8 | 0 | ||||||
15847 | MUYXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.95 | 5.05 | 2901 | |
15848 | MUZ | 0 | 0 | |||||||
15849 | MUZC | 0 | 0 | |||||||
15850 | MUZI | 0 | 0 | |||||||
15851 | MUZN | 0 | 0 | |||||||
15852 | MUZT | 0 | 0 | |||||||
15853 | MVAAX | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 19.06 | 0 | |
15854 | MVAT | 2000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 13/16 | 1 15/16 | 7000 | |
15855 | MVBI | 100 | 26 5/8 | 25 1/4 | 26 3/4 | 0 | ||||
15856 | MVC | 4300 | 12 5/8 | 0 | ||||||
15857 | MVCO | 1000 | 5 | 5 3/16 | 5 1/4 | 5 | 5 | 5 1/4 | 5200 | |
15858 | MVCOW | 1200 | 1 7/16 | 1 1/2 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 8000 | |
15859 | MVEDX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
15860 | MVF | 500 | 9 | 9 | 9 | 9 | 9 1/16 | 9 1/8 | 500 | |
15861 | MVH | 0 | 313.99 | 0 | ||||||
15862 | MVII | 500 | 16 5/8 | 16 7/8 | 16 7/8 | 16 5/8 | 16 5/8 | 17 1/8 | 1100 | |
15863 | MVIN | 0 | 0 | |||||||
15864 | MVIX | 2300 | 0.0004 | 0 | ||||||
15865 | MVJ | 1000 | 12 1/8 | 0 | ||||||
15866 | MVL | 100 | 13 1/8 | 12 3/4 | 13 1/8 | 0 | ||||
15867 | MVL.W | 0 | 0 | |||||||
15868 | MVL/WS | 59400 | 3 9/16 | 0 | ||||||
15869 | MVLBX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
15870 | MVLFX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.16 | 0 | |
15871 | MVLp | 100 | 25 1/8 | 0 | ||||||
15872 | MVM | 2000 | 12 1/4 | 0 | ||||||
15873 | MVP | 1500 | 12 | 0 | ||||||
15874 | MVS | 300 | 12 3/8 | 0 | ||||||
15875 | MVSI | 1400 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 293600 | |
15876 | MVSIU | 1000 | 21 | 21 | 21 1/2 | 0 | ||||
15877 | MVSIW | 6200 | 2 1/16 | 2 9/16 | 2 13/16 | 2 1/16 | 2 1/16 | 2 1/4 | 138300 | |
15878 | MVSN | 10000 | 1.0000 | 0.8750 | 1.1250 | 0 | ||||
15879 | MVT | 1000 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | ||||
15880 | MVTV | 1300 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 1300 | |
15881 | MVTVL | 2000 | 11/16 | 11/16 | 1 1/4 | 0 | ||||
15882 | MVY | 1000 | 12 1/2 | 0 | ||||||
15883 | MWAAX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 17.75 | 0 | |
15884 | MWABX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | |
15885 | MWAR | 0 | 0 | |||||||
15886 | MWAV | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 | 7 | 7 1/2 | 13800 | |
15887 | MWBI | 400 | 25 3/4 | 25 3/4 | 27 1/2 | 0 | ||||
15888 | MWCp | 0 | 1/8 | 3/8 | 0 | |||||
15889 | MWDS | 5000 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/2 | 8500 | |
15890 | MWDSW | 2200 | 1/8 | 1/8 | 3/8 | 0 | ||||
15891 | MWEBX | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | |
15892 | MWEC | 900 | 0.0312 | 0.0312 | 0.0750 | 0 | ||||
15893 | MWEFX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 17.35 | 0 | |
15894 | MWEX | 10000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0625 | 0.0937 | 10000 | |
15895 | MWFD | 300 | 21 | 19 1/2 | 21 1/2 | 0 | ||||
15896 | MWFIX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
15897 | MWFS | 100 | 21.0000 | 0 | ||||||
15898 | MWGBX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
15899 | MWGP | 600 | 14 1/4 | 14 | 14 3/4 | 0 | ||||
15900 | MWGTX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.64 | 0 | |
15901 | MWGXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.84 | 2.88 | 286 | |
15902 | MWHS | 25000 | 32 | 36 | 36 | 31 1/4 | 32 | 32 1/2 | 2411500 | |
15903 | MWK | 1800 | 8 | 7 | 7 5/8 | 0 | ||||
15904 | MWKG | 0 | 0 | |||||||
15905 | MWKGF | 0 | 0 | |||||||
15906 | MWKSF | 0 | 0 | |||||||
15907 | MWLMX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.35 | 0 | |
15908 | MWOBX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | |
15909 | MWOCX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | |
15910 | MWOFX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 18.12 | 0 | |
15911 | MWPSL | 800 | 53.7500 | 0 | ||||||
15912 | MWPSM | 800 | 46.8750 | 0 | ||||||
15913 | MWPSP | 100 | 59.0000 | 0 | ||||||
15914 | MWRK | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 | 500 | |
15915 | MWSS | 400 | 3/8 | 3/8 | 3/4 | 0 | ||||
15916 | MWT | 1000 | 14 3/4 | 13 | 13 1/8 | 0 | ||||
15917 | MWTAX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.72 | 0 | |
15918 | MWTC | 400 | 1.7500 | 1.7500 | 4.5000 | 0 | ||||
15919 | MWTI | 38000 | 0.0010 | 0 | ||||||
15920 | MWVL | 300 | 0.0100 | 0 | ||||||
15921 | MWW | 0 | 0 | |||||||
15922 | MX | 100 | 28 3/4 | 28 7/8 | 29 3/8 | 0 | ||||
15923 | MXA | 800 | 12 3/4 | 0 | ||||||
15924 | MXAM | 10000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
15925 | MXC | 500 | 4 1/8 | 0 | ||||||
15926 | MXCM | 5000 | 0.0625 | 0.0100 | 0.0500 | 0 | ||||
15927 | MXD | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | |||
15928 | MXE | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 7/8 | 2000 | |
15929 | MXF | 100 | 14 1/2 | 14 1/2 | 14 5/8 | 14 1/2 | 14 3/8 | 15 | 6300 | |
15930 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | ||||
15931 | MXFrw | 0 | 0 | |||||||
15932 | MXHC | 200 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.5000 | 4000 | |
15933 | MXIM | 500 | 35 17/32 | 34 5/8 | 36 | 34 1/4 | 35 1/2 | 36 | 356500 | |
15934 | MXIS | 800 | 24 | 25 1/2 | 25 1/2 | 23 1/2 | 23 3/4 | 24 1/4 | 125800 | |
15935 | MXL | 0 | 9.52 | 9.32 | 9.54 | 9.30 | 0 | |||
15936 | MXM | 200 | 36 1/2 | 36 3/4 | 37 3/8 | 0 | ||||
15937 | MXN | 0 | 41.83 | 41.83 | 41.83 | 41.83 | 0 | |||
15938 | MXP | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 5/8 | 3100 | |
15939 | MXPC | 1200 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
15940 | MXS | 0 | 1250.00 | 0 | ||||||
15941 | MXSB | 0 | 0 | |||||||
15942 | MXSBP | 200 | 43 1/2 | 42 3/4 | 44 | 42 3/4 | 42 3/4 | 44 1/4 | 1400 | |
15943 | MXSEX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | |
15944 | MXSFX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
15945 | MXSPX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
15946 | MXSV | 1000 | 2 7/8 | 2 3/4 | 2 7/8 | 0 | ||||
15947 | MXSpA | 200 | 26 | 26 | 26 | 26 | 200 | |||
15948 | MXT | 400 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 600 | |||
15949 | MXTR | 0 | 0 | |||||||
15950 | MXTRG | 10 | 78 | 78 | 79 1/2 | 0 | ||||
15951 | MXU | 0 | 1757.97 | 1757.97 | 1757.97 | 1757.97 | 0 | |||
15952 | MXV | 0 | 41.99 | 41.82 | 42.01 | 41.80 | 0 | |||
15953 | MXWL | 1100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 | 2100 | |
15954 | MXY | 0 | 95.23 | 93.17 | 95.38 | 92.95 | 0 | |||
15955 | MXZ | 0 | 71.67 | 71.66 | 71.82 | 71.46 | 0 | |||
15956 | MYC | 1000 | 13 1/4 | 13 1/2 | 13 7/8 | 0 | ||||
15957 | MYCO | 1500 | 15 3/4 | 16 3/4 | 16 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 59700 | |
15958 | MYCX | 10000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1200 | 11700 | |
15959 | MYD | 1000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 7/8 | 1000 | |
15960 | MYE | 500 | 17 1/4 | 17 | 17 1/4 | 17 | 600 | |||
15961 | MYF | 800 | 13 7/8 | 14 1/8 | 14 5/8 | 0 | ||||
15962 | MYG | 600 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/8 | 19 3/8 | 600 | |
15963 | MYGN | 5400 | 28 | 28 3/4 | 28 3/4 | 28 | 28 | 28 3/4 | 103100 | |
15964 | MYI | 200 | 13 1/4 | 14 | 14 3/8 | 0 | ||||
15965 | MYJ | 5000 | 14 1/8 | 14 | 14 3/8 | 0 | ||||
15966 | MYL | 100 | 20 1/4 | 20 | 20 1/4 | 20 | 20 | 20 1/2 | 300 | |
15967 | MYLX | 300 | 16 | 16 | 16 1/4 | 16 | 16 | 16 1/4 | 26800 | |
15968 | MYM | 1000 | 13 3/8 | 14 1/8 | 14 1/2 | 0 | ||||
15969 | MYN | 1500 | 14 1/4 | 14 1/2 | 14 7/8 | 0 | ||||
15970 | MYR | 100 | 10 7/8 | 10 1/8 | 10 3/4 | 0 | ||||
15971 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | |||||
15972 | MYS | 100 | 18 3/4 | 21 1/8 | 21 5/8 | 0 | ||||
15973 | MYSW | 600 | 11 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 | 24000 | |
15974 | MYT | 400 | 13 1/8 | 13 1/4 | 13 5/8 | 0 | ||||
15975 | MYV | 0 | 71.67 | 71.66 | 71.82 | 71.46 | 0 | |||
15976 | MYW | 0 | 71.67 | 71.75 | 71.82 | 71.46 | 0 | |||
15977 | MYX | 0 | 71.67 | 71.75 | 71.82 | 71.46 | 0 | |||
15978 | MYY | 800 | 11 3/8 | 12 7/8 | 13 3/8 | 0 | ||||
15979 | MYZ | 0 | 71.67 | 71.66 | 71.82 | 71.46 | 0 | |||
15980 | MZ | 0 | 0 | |||||||
15981 | MZA | 400 | 12 5/8 | 0 | ||||||
15982 | MZB | 0 | 81.60 | 79.67 | 81.63 | 79.45 | 0 | |||
15983 | MZDA | 0 | 0 | |||||||
15984 | MZDAF | 0 | 0 | |||||||
15985 | MZEI | 3000 | 0.1500 | 0.1500 | 0.1500 | 0.1300 | 0.1350 | 0.1500 | 148100 | |
15986 | MZNC | 2000 | 0.0450 | 0.0450 | 0.0700 | 0 | ||||
15987 | MZP | 0 | 0.16 | 0 | ||||||
15988 | MZS | 0 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 0 | |||
15989 | N | 1000 | 31 5/8 | 32 1/8 | 33 1/8 | 0 | ||||
15990 | N.AEG | 0 | 0 | |||||||
15991 | N.AHL | 0 | 0 | |||||||
15992 | N.AKZ | 0 | 0 | |||||||
15993 | N.AMB | 0 | 0 | |||||||
15994 | N.AME | 0 | 0 | |||||||
15995 | N.CET | 0 | 0 | |||||||
15996 | N.CSM | 0 | 0 | |||||||
15997 | N.DSM | 0 | 0 | |||||||
15998 | N.ELS | 0 | 0 | |||||||
15999 | N.GEC | 0 | 0 | |||||||
16000 | N.GEP | 0 | 0 | |||||||
16001 | N.HAG | 0 | 0 | |||||||
16002 | N.HDA | 0 | 0 | |||||||
16003 | N.HEI | 0 | 0 | |||||||
16004 | N.IHC | 0 | 0 | |||||||
16005 | N.ING | 0 | 0 | |||||||
16006 | N.KBB | 0 | 0 | |||||||
16007 | N.KBM | 0 | 0 | |||||||
16008 | N.KLM | 0 | 0 | |||||||
16009 | N.KNG | 0 | 0 | |||||||
16010 | N.KNP | 0 | 0 | |||||||
16011 | N.KPN | 0 | 0 | |||||||
16012 | N.NBM | 0 | 0 | |||||||
16013 | N.NED | 0 | 0 | |||||||
16014 | N.NEH | 0 | 0 | |||||||
16015 | N.NEV | 0 | 0 | |||||||
16016 | N.NUT | 0 | 0 | |||||||
16017 | N.OCE | 0 | 0 | |||||||
16018 | N.PAK | 0 | 0 | |||||||
16019 | N.PHI | 0 | 0 | |||||||
16020 | N.ROD | 0 | 0 | |||||||
16021 | N.UN | 0 | 0 | |||||||
16022 | N.VMS | 0 | 0 | |||||||
16023 | N.VNU | 0 | 0 | |||||||
16024 | N.VST | 0 | 0 | |||||||
16025 | N.WER | 0 | 0 | |||||||
16026 | N.WGN | 0 | 0 | |||||||
16027 | N.WOK | 0 | 0 | |||||||
16028 | NA | 300 | 32 1/4 | 32 1/8 | 32 1/4 | 32 1/8 | 32 | 32 3/8 | 1000 | |
16029 | NAAAX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.83 | 0 | |
16030 | NAABX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
16031 | NAAC | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
16032 | NAAM | 5000 | 0.0400 | 0.0300 | 0.1000 | 0 | ||||
16033 | NAB | 14400 | 46 3/4 | 0 | ||||||
16034 | NABC | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 200 | |
16035 | NABCX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
16036 | NABGX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 16.25 | 0 | |
16037 | NABI | 500 | 10 5/8 | 10 3/4 | 10 3/4 | 10 3/8 | 10 1/2 | 10 3/4 | 96000 | |
16038 | NABN | 300 | 59.0000 | 0 | ||||||
16039 | NABO | 0 | 0 | |||||||
16040 | NABS | 0 | 0 | |||||||
16041 | NAC | 200 | 24 | 23 5/8 | 24 | 0 | ||||
16042 | NACB | 30 | 535.0000 | 0 | ||||||
16043 | NACGX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | |
16044 | NACXX | 0 | 0.51 | 5.28 | 5.29 | 73 | ||||
16045 | NADX | 100 | 20 3/8 | 21 1/4 | 21 1/4 | 20 3/8 | 20 3/8 | 21 | 11600 | |
16046 | NAE | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/2 | 13100 | |
16047 | NAEBX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
16048 | NAECX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | |
16049 | NAEG | 15000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
16050 | NAEGX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 16.39 | 0 | |
16051 | NAESX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | |
16052 | NAEpA | 500 | 40 | 39 7/8 | 40 | 39 7/8 | 1500 | |||
16053 | NAF | 300 | 14 3/8 | 14 1/8 | 14 1/2 | 0 | ||||
16054 | NAFA | 0 | 0 | |||||||
16055 | NAFC | 300 | 17 1/8 | 17 3/8 | 17 5/8 | 17 | 17 | 17 1/2 | 46200 | |
16056 | NAFS | 0 | 0 | |||||||
16057 | NAGAX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.75 | 0 | |
16058 | NAGBX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | |
16059 | NAGC | 500 | 11 | 11 | 11 3/4 | 0 | ||||
16060 | NAGCX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
16061 | NAGGX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
16062 | NAGIX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | |
16063 | NAGQX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
16064 | NAGTX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
16065 | NAGVX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.62 | 0 | |
16066 | NAI | 400 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 400 | |||
16067 | NAIAX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.78 | 0 | |
16068 | NAIBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.32 | 0 | |
16069 | NAICX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
16070 | NAIDX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
16071 | NAIG | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 3/4 | 6 1/4 | 1000 | |
16072 | NAIGX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.70 | 0 | |
16073 | NAINX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.28 | 0 | |
16074 | NAK | 1000 | 12 1/2 | 10 5/8 | 11 3/8 | 0 | ||||
16075 | NALAX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 14.67 | 0 | |
16076 | NALBX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
16077 | NALC | 800 | 10 3/4 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 11100 | |
16078 | NALF | 1000 | 12 1/8 | 13 3/8 | 13 3/8 | 12 1/8 | 12 1/8 | 12 1/2 | 162200 | |
16079 | NALFX | 0 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 31.48 | 0 | |
16080 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | ||||
16081 | NAMC | 5000 | 0.4062 | 0.2500 | 0.4375 | 0 | ||||
16082 | NAME | 500 | 0.0312 | 0 | ||||||
16083 | NAMFX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.59 | 0 | |
16084 | NAMSX | 0 | 4.53 | 4.53 | 4.76 | 0 | ||||
16085 | NAMXX | 0 | 0.51 | 5.28 | 5.29 | 78 | ||||
16086 | NAN | 900 | 3 | 0 | ||||||
16087 | NANE | 0 | 0 | |||||||
16088 | NANO | 1000 | 5 1/2 | 5 3/4 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 30600 | |
16089 | NANOC | 0 | 0 | |||||||
16090 | NAOA | 200 | 0.1000 | 0 | ||||||
16091 | NAOBX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
16092 | NAPE | 200 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 23.7500 | 29.5000 | 200 | |
16093 | NAPGX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 15.04 | 0 | |
16094 | NAPP | 0 | 0 | |||||||
16095 | NAPPP | 0 | 0 | |||||||
16096 | NAPXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.13 | 5.25 | 33 | |
16097 | NARAX | 0 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.93 | 0 | |
16098 | NARBX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | |
16099 | NARL | 600 | 0.4375 | 0.6250 | 0.6875 | 0.4375 | 0.4375 | 0.6875 | 7600 | |
16100 | NARTX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
16101 | NASAX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
16102 | NASB | 100 | 32 | 32 | 32 | 32 | 30 | 32 | 100 | |
16103 | NASBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
16104 | NASCX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14.26 | 0 | |
16105 | NASE | 0 | 0 | |||||||
16106 | NASIX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 10.02 | 0 | |
16107 | NASTX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.86 | 0 | |
16108 | NAT/WS | 1000 | 4 1/4 | 4 | 4 1/4 | 4 | 4 1/8 | 4 3/8 | 2000 | |
16109 | NATBX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
16110 | NATC | 15000 | 0.0200 | 0.0400 | 0 | |||||
16111 | NATD | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/4 | 1000 | |
16112 | NATDW | 6500 | 3/8 | 5/16 | 9/16 | 0 | ||||
16113 | NATFX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
16114 | NATH | 500 | 5 1/4 | 4 7/8 | 5 1/4 | 4 7/8 | 5 | 5 3/8 | 54500 | |
16115 | NATI | 3500 | 18 | 18 | 18 | 17 1/4 | 17 1/4 | 18 | 4400 | |
16116 | NATK | 5500 | 27/32 | 25/32 | 7/8 | 25/32 | 27/32 | 7/8 | 91700 | |
16117 | NATL | 200 | 1 5/8 | 1 9/16 | 1 13/16 | 1 9/16 | 1 5/8 | 1 3/4 | 50500 | |
16118 | NATO | 500 | 0.2812 | 0.1562 | 0.2812 | 0 | ||||
16119 | NATP | 0 | 0 | |||||||
16120 | NATR | 2000 | 26 13/16 | 27 | 28 1/8 | 26 1/2 | 26 3/4 | 27 1/8 | 63400 | |
16121 | NATS | 900 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 4 1/4 | 1900 | |
16122 | NATT | 1600 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0200 | 0.1250 | 1600 | |
16123 | NATU | 0 | 0 | |||||||
16124 | NATUF | 0 | 0 | |||||||
16125 | NATW | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 106700 | |
16126 | NAUBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
16127 | NAUGX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
16128 | NAUT | 200 | 34 | 33 3/4 | 34 1/4 | 33 | 33 3/4 | 34 1/4 | 173700 | |
16129 | NAV | 100 | 9 5/8 | 10 | 10 | 9 5/8 | 9 5/8 | 10 | 700 | |
16130 | NAVG | 2000 | 17 5/8 | 17 1/2 | 17 5/8 | 17 1/4 | 17 1/4 | 18 | 12300 | |
16131 | NAVR | 200 | 5 1/2 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 2100 | |
16132 | NAVpD | 500 | 9 1/4 | 0 | ||||||
16133 | NAVpG | 100 | 53 | 53 | 53 | 53 | 300 | |||
16134 | NAWC | 400 | 19 | 19 | 19 | 19 | 19 | 19 3/8 | 1800 | |
16135 | NAWCX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | |
16136 | NAWGX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 16.19 | 0 | |
16137 | NAZ | 600 | 13 7/8 | 13 3/4 | 14 1/4 | 0 | ||||
16138 | NB | 200 | 65 3/4 | 65 7/8 | 65 7/8 | 65 3/4 | 65 5/8 | 66 | 500 | |
16139 | NBAAX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
16140 | NBABX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | |
16141 | NBAFX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
16142 | NBAIX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
16143 | NBAK | 200 | 63 1/2 | 63 1/2 | 63 1/2 | 63 1/2 | 61 1/2 | 63 1/2 | 200 | |
16144 | NBCFO | 200 | 24 3/4 | 24 3/4 | 25 1/4 | 0 | ||||
16145 | NBCFP | 1000 | 26 1/2 | 26 1/4 | 26 3/4 | 22100 | ||||
16146 | NBCO | 1500 | 0.6250 | 0.7500 | 1.2500 | 0 | ||||
16147 | NBCXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.96 | 5.07 | 4504 | |
16148 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | ||||
16149 | NBDCX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | |
16150 | NBDpU | 300 | 24 7/8 | 0 | ||||||
16151 | NBERQ | 0 | 0 | |||||||
16152 | NBF | 300 | 15 1/4 | 0 | ||||||
16153 | NBFCX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | |
16154 | NBGEX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
16155 | NBGNX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | |
16156 | NBGTX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | |
16157 | NBGXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.78 | 4.89 | 3127 | |
16158 | NBHYX | 0 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0 | |
16159 | NBIGX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
16160 | NBII | 50000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.9062 | 90000 | |
16161 | NBINX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
16162 | NBIO | 500 | 10 5/8 | 10 3/8 | 10 5/8 | 0 | ||||
16163 | NBISX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
16164 | NBL | 500 | 27 3/4 | 27 5/8 | 28 1/8 | 0 | ||||
16165 | NBM | 100 | 9 3/4 | 9 | 9 3/8 | 0 | ||||
16166 | NBMAX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
16167 | NBMFX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
16168 | NBMMX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
16169 | NBMTX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
16170 | NBMUX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
16171 | NBNGX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
16172 | NBOC | 400 | 6 1/8 | 5 5/8 | 6 1/4 | 0 | ||||
16173 | NBOH | 100 | 36.5000 | 0 | ||||||
16174 | NBP | 400 | 25 3/8 | 25 1/4 | 25 5/8 | 0 | ||||
16175 | NBPAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
16176 | NBPTX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
16177 | NBR | 1000 | 10 1/2 | 10 1/8 | 10 5/8 | 0 | ||||
16178 | NBSC | 1500 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/2 | 5 7/8 | 14200 | |
16179 | NBSI | 100 | 13 3/8 | 13 3/8 | 14 1/4 | 0 | ||||
16180 | NBSSX | 0 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0 | |
16181 | NBT | 1000 | 9 59/64 | 0 | ||||||
16182 | NBTB | 600 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 3/4 | 3200 | |
16183 | NBTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.76 | 2.81 | 1854 | |
16184 | NBTY | 1000 | 4 7/8 | 4 13/16 | 4 15/16 | 4 3/4 | 4 13/16 | 4 7/8 | 58200 | |
16185 | NBX | 15000 | 71 7/8 | 0 | ||||||
16186 | NBXL | 0 | 0 | |||||||
16187 | NBXLF | 0 | 0 | |||||||
16188 | NC | 100 | 53 7/8 | 52 1/8 | 53 1/2 | 0 | ||||
16189 | NCA | 300 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/4 | 1400 | |
16190 | NCAAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.13 | 0 | |
16191 | NCAIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 | |
16192 | NCAPQ | 44400 | 0.0800 | 0 | ||||||
16193 | NCBC | 1000 | 26 1/16 | 25 7/8 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/4 | 647800 | |
16194 | NCBE | 2000 | 49 1/2 | 48 3/4 | 49 1/2 | 48 3/4 | 48 1/2 | 49 1/2 | 2500 | |
16195 | NCBH | 300 | 8.3750 | 8.2500 | 9.2500 | 0 | ||||
16196 | NCBM | 400 | 20 1/4 | 20 1/2 | 20 1/2 | 20 1/4 | 20 1/4 | 20 3/4 | 1300 | |
16197 | NCC | 100 | 32 3/8 | 31 3/8 | 31 3/4 | 0 | ||||
16198 | NCCD | 1100 | 9.5000 | 9.0000 | 12.5000 | 0 | ||||
16199 | NCCI | 500 | 5 | 5 | 6 | 0 | ||||
16200 | NCCPX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
16201 | NCCp | 600 | 76 5/16 | 0 | ||||||
16202 | NCDI | 500 | 6 1/8 | 6 | 6 1/4 | 5 3/4 | 6 | 6 1/4 | 105300 | |
16203 | NCDXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.55 | 2.60 | 2011 | |
16204 | NCEB | 600 | 1 | 1 | 1 5/16 | 0 | ||||
16205 | NCEBP | 400 | 8 3/4 | 8 3/4 | 9 1/2 | 0 | ||||
16206 | NCEBW | 2000 | 1/32 | 1/32 | 3/32 | 0 | ||||
16207 | NCFD | 100 | 12.5000 | 12.7500 | 12.7500 | 12.5000 | 200 | |||
16208 | NCFNF | 0 | 0 | |||||||
16209 | NCG | 200 | 27 1/4 | 0 | ||||||
16210 | NCGAX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 17.67 | 0 | |
16211 | NCGBX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | |
16212 | NCGCX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | |
16213 | NCGNX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
16214 | NCGRX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
16215 | NCH | 100 | 53 7/8 | 53 5/8 | 54 1/8 | 0 | ||||
16216 | NCIBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
16217 | NCIGX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
16218 | NCINX | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0 | |
16219 | NCIPX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
16220 | NCJC | 25 | 1600.00 | 1560.00 | 1900.00 | 0 | ||||
16221 | NCL | 400 | 12 5/8 | 12 1/4 | 12 5/8 | 0 | ||||
16222 | NCLEX | 0 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | |
16223 | NCLI | 0 | 0 | |||||||
16224 | NCLIP | 1000 | 9 3/4 | 9 3/4 | 10 3/8 | 0 | ||||
16225 | NCM | 1500 | 11 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
16226 | NCMC | 5000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/8 | 1 1/2 | 5000 | |
16227 | NCME | 500 | 2.0000 | 1.7500 | 3.5000 | 0 | ||||
16228 | NCMI | 1800 | 0.5000 | 0.6250 | 2.6250 | 0 | ||||
16229 | NCMP | 0 | 450.37 | 448.60 | 450.45 | 446.81 | 0 | |||
16230 | NCMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.16 | 3.21 | 1115 | |
16231 | NCN | 0 | 0 | |||||||
16232 | NCO | 1300 | 15 5/8 | 15 1/2 | 16 | 0 | ||||
16233 | NCOM | 200 | 2 5/8 | 2 11/16 | 2 3/4 | 2 1/2 | 2 5/8 | 2 3/4 | 18400 | |
16234 | NCOMU | 1300 | 3 1/2 | 3 | 5 | 0 | ||||
16235 | NCON | 5000 | 2 1/4 | 2 | 2 1/4 | 2 | 2 | 2 3/8 | 6000 | |
16236 | NCONW | 1000 | 1/4 | 3/16 | 1/4 | 0 | ||||
16237 | NCOTX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
16238 | NCP | 300 | 15 3/4 | 15 3/8 | 15 7/8 | 0 | ||||
16239 | NCRE | 100 | 5.5000 | 5.5000 | 7.5000 | 0 | ||||
16240 | NCRXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.33 | 5.46 | 1458 | |
16241 | NCS | 7300 | 26 7/8 | 0 | ||||||
16242 | NCSI | 0 | 0 | |||||||
16243 | NCSIW | 100 | 9 | 0 | ||||||
16244 | NCSPX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
16245 | NCSS | 0 | 0 | |||||||
16246 | NCSTX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
16247 | NCTI | 3000 | 21/32 | 19/32 | 21/32 | 17/32 | 9/16 | 21/32 | 245600 | |
16248 | NCTWX | 0 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | |
16249 | NCTXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 2.80 | 2.85 | 1901 | |
16250 | NCU | 1300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 1300 | |||
16251 | NCXS | 0 | 0 | |||||||
16252 | NCYT | 5000 | 0.0500 | 0.0150 | 0.0500 | 0 | ||||
16253 | NDC | 100 | 22 | 22 1/2 | 23 1/2 | 0 | ||||
16254 | NDCO | 2000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 519400 | |
16255 | NDCOO | 5000 | 25 1/4 | 26 | 26 | 25 1/4 | 25 1/4 | 26 | 91600 | |
16256 | NDCP | 600 | 1.4375 | 1.4375 | 1.4375 | 1.3125 | 1.3125 | 1.5000 | 3200 | |
16257 | NDCR | 0 | 0 | |||||||
16258 | NDCRY | 0 | 0 | |||||||
16259 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | ||||
16260 | NDEC | 10000 | 0.1875 | 0.0500 | 0.1875 | 0 | ||||
16261 | NDEQX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | |
16262 | NDIAX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
16263 | NDIM | 200 | 4.0000 | 4.0625 | 4.0625 | 4.0000 | 4.0000 | 4.2500 | 25200 | |
16264 | NDIVX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
16265 | NDS | 0 | 569.90 | 0 | ||||||
16266 | NDSN | 800 | 56 3/4 | 55 3/4 | 56 3/4 | 55 3/4 | 55 3/4 | 56 3/4 | 2000 | |
16267 | NDSS | 2200 | 1.8750 | 2.0000 | 2.0000 | 1.8750 | 1.6250 | 2.0000 | 5200 | |
16268 | NDTFX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | |
16269 | NDTV | 0 | 0 | |||||||
16270 | NDTVF | 0 | 0 | |||||||
16271 | NDU | 0 | 0 | |||||||
16272 | NDVIX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
16273 | NDVL | 0 | 0 | |||||||
16274 | NDVLY | 0 | 8.6500 | 8.9500 | 0 | |||||
16275 | NDX | 0 | 554.32 | 545.51 | 555.24 | 545.51 | 0 | |||
16276 | NDXw | 0 | 0 | |||||||
16277 | NEAL | 1000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
16278 | NEB | 110000 | 20 | 0 | ||||||
16279 | NEBBX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
16280 | NEBXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.92 | 2.98 | 1564 | |
16281 | NEBYX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
16282 | NEC | 1000 | 8 | 8 | 8 3/8 | 0 | ||||
16283 | NECA | 400 | 34.1250 | 0 | ||||||
16284 | NECAX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.93 | 0 | |
16285 | NECB | 2500 | 10 | 9 3/4 | 10 1/4 | 0 | ||||
16286 | NECBX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | |
16287 | NECCX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | |
16288 | NECXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.97 | 3.03 | 407 | |
16289 | NEDI | 200 | 15 | 14 7/8 | 15 | 14 1/2 | 14 3/4 | 15 1/8 | 30300 | |
16290 | NEDID | 300 | 12 | 11 3/4 | 12 1/8 | 0 | ||||
16291 | NEENN | 100 | 69.8200 | 69.8200 | 69.8200 | 69.8200 | 100 | |||
16292 | NEENO | 200 | 68.5000 | 68.5000 | 68.5000 | 68.5000 | 200 | |||
16293 | NEEXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.07 | 3.13 | 659 | |
16294 | NEF | 200 | 11 5/8 | 11 1/2 | 11 3/4 | 0 | ||||
16295 | NEFAX | 0 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 7.46 | 0 | |
16296 | NEFBX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.92 | 0 | |
16297 | NEFCX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 18.66 | 0 | |
16298 | NEFEX | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 7.85 | 0 | |
16299 | NEFF | 0 | 0 | |||||||
16300 | NEFGX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 11.09 | 0 | |
16301 | NEFHX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.49 | 0 | |
16302 | NEFIX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 17.03 | 0 | |
16303 | NEFLX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.47 | 0 | |
16304 | NEFMX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 17.56 | 0 | |
16305 | NEFNX | 0 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 7.88 | 0 | |
16306 | NEFOX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 15.07 | 0 | |
16307 | NEFRX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.96 | 0 | |
16308 | NEFSX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 17.22 | 0 | |
16309 | NEFTX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.96 | 0 | |
16310 | NEFUX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 12.29 | 0 | |
16311 | NEFVX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 9.18 | 0 | |
16312 | NEFZX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.78 | 0 | |
16313 | NEGAX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
16314 | NEGBX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
16315 | NEGNX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
16316 | NEGRX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
16317 | NEGX | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/16 | 3 3/16 | 3 1/4 | 42100 | |
16318 | NEIB | 2000 | 12 1/4 | 12 1/8 | 12 1/4 | 12 1/8 | 11 7/8 | 12 1/2 | 4000 | |
16319 | NEIBX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | |
16320 | NEIC | 2500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/16 | 1 1/16 | 1 3/8 | 14100 | |
16321 | NEIFX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
16322 | NEIT | 200 | 0.0400 | 0.0400 | 0.0900 | 0 | ||||
16323 | NEIYX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
16324 | NEJSY | 0 | 0 | |||||||
16325 | NELBX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
16326 | NELL | 1000 | 56 5/8 | 56 1/4 | 57 | 55 3/4 | 56 1/2 | 57 | 352700 | |
16327 | NELM | 0 | 0 | |||||||
16328 | NELMQ | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
16329 | NEM | 46000 | 51 1/8 | 51 1/2 | 51 7/8 | 0 | ||||
16330 | NEMA | 1000 | 5 1/16 | 4 7/8 | 5 1/16 | 4 3/4 | 4 3/4 | 5 1/16 | 2700 | |
16331 | NEMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.87 | 5.00 | 6619 | |
16332 | NENC | 0 | 0 | |||||||
16333 | NENCA | 2900 | 13.3750 | 0 | ||||||
16334 | NEOG | 300 | 6 1/16 | 6 | 6 1/16 | 5 3/4 | 5 3/4 | 6 1/8 | 6100 | |
16335 | NEOL | 100 | 0.5500 | 0.5500 | 0.6250 | 0 | ||||
16336 | NEOP | 1000 | 15 7/8 | 15 7/8 | 16 | 15 1/2 | 15 3/4 | 16 | 79000 | |
16337 | NEOPW | 1000 | 9 5/8 | 9 5/8 | 9 7/8 | 9 1/2 | 9 5/8 | 9 7/8 | 12800 | |
16338 | NEOS | 10000 | 6 | 6 | 6 | 5 3/4 | 5 7/8 | 6 | 64000 | |
16339 | NEQIX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
16340 | NEQUX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
16341 | NERA | 0 | 0 | |||||||
16342 | NERAY | 10000 | 33 5/8 | 33 3/4 | 33 3/4 | 33 1/2 | 33 1/2 | 33 3/4 | 91900 | |
16343 | NERBX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
16344 | NERS | 0 | 0 | |||||||
16345 | NERSF | 0 | 0 | |||||||
16346 | NERX | 1000 | 7 5/8 | 7 5/16 | 7 3/4 | 7 5/16 | 7 5/8 | 7 11/16 | 271100 | |
16347 | NERXP | 200 | 20 | 20 | 20 | 20 | 17 1/4 | 20 | 200 | |
16348 | NERXW | 100 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 5/8 | 2 1/8 | 100 | |
16349 | NES | 100 | 40 1/4 | 40 | 40 1/4 | 39 7/8 | 40 1/8 | 40 5/8 | 1400 | |
16350 | NESBX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
16351 | NESC | 100 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.2500 | 100 | |
16352 | NEST | 2000 | 1.3750 | 1.2500 | 1.3750 | 1.2500 | 1.3125 | 1.4375 | 36000 | |
16353 | NET | 100 | 13 1/2 | 13 3/8 | 13 1/2 | 13 3/8 | 200 | |||
16354 | NET.A | 0 | 0 | |||||||
16355 | NETC | 100 | 30 3/4 | 33 | 34 3/4 | 30 1/4 | 30 5/8 | 30 3/4 | 509400 | |
16356 | NETF | 500 | 5 5/8 | 5 7/8 | 6 | 5 3/8 | 5 3/8 | 5 5/8 | 154700 | |
16357 | NETG | 300 | 30 1/8 | 30 5/16 | 30 3/4 | 29 7/8 | 29 7/8 | 30 3/8 | 214500 | |
16358 | NETIF | 0 | 0 | |||||||
16359 | NETK | 400 | 4 1/2 | 4 5/8 | 4 5/8 | 4 3/16 | 4 1/2 | 4 5/8 | 179600 | |
16360 | NETM | 400 | 11 1/8 | 11 1/4 | 11 1/2 | 10 7/8 | 11 1/8 | 11 1/4 | 986500 | |
16361 | NETN | 0 | 0 | |||||||
16362 | NETT | 100 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 19000 | |
16363 | NETTW | 2000 | 2 3/16 | 2 | 2 1/4 | 1 7/8 | 2 | 2 3/16 | 20600 | |
16364 | NETV | 0 | 0 | |||||||
16365 | NETVA | 2500 | 7 3/8 | 7 | 7 3/8 | 7 | 7 1/8 | 7 3/8 | 13500 | |
16366 | NETVU | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/2 | 16 | 1000 | |
16367 | NETVW | 500 | 5 9/32 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 3900 | |
16368 | NETVZ | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 3 1/4 | 1000 | |
16369 | NETXX | 0 | 0 | |||||||
16370 | NEUBX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
16371 | NEUG | 2000 | 0.0001 | 0 | ||||||
16372 | NEUXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.68 | 4.79 | 577 | |
16373 | NEV | 1100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 1100 | |||
16374 | NEVBX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0 | |
16375 | NEVPM | 100 | 17.2500 | 0 | ||||||
16376 | NEVPP | 100 | 17.5000 | 0 | ||||||
16377 | NEW | 200 | 21 7/8 | 21 3/4 | 21 7/8 | 21 3/4 | 400 | |||
16378 | NEWB | 500 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 1/4 | 5 7/8 | 500 | |
16379 | NEWC | 1400 | 7 5/8 | 7 1/2 | 7 5/8 | 7 1/2 | 7 1/2 | 7 3/4 | 7100 | |
16380 | NEWCF | 0 | 0 | |||||||
16381 | NEWEM | 800 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | 1100 | |||
16382 | NEWEN | 200 | 85.9500 | 0 | ||||||
16383 | NEWEP | 100 | 84.5000 | 0 | ||||||
16384 | NEWI | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 500 | |
16385 | NEWP | 100 | 7 1/2 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 9000 | |
16386 | NEWRZ | 2000 | 6 | 5 7/8 | 6 1/4 | 0 | ||||
16387 | NEWVF | 0 | 0 | |||||||
16388 | NEXM | 4600 | 0.6250 | 0 | ||||||
16389 | NEXT | 400 | 3 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 14500 | |
16390 | NEZBX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
16391 | NFB | 800 | 24 1/2 | 24 3/4 | 25 1/4 | 0 | ||||
16392 | NFC | 200 | 10 1/8 | 0 | ||||||
16393 | NFFC | 0 | 0 | |||||||
16394 | NFG | 100 | 32 3/4 | 32 7/8 | 33 1/4 | 0 | ||||
16395 | NFGBX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | |
16396 | NFL | 200 | 13 1/4 | 13 5/8 | 14 1/8 | 0 | ||||
16397 | NFL.B | 0 | 0 | |||||||
16398 | NFLAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.04 | 0 | |
16399 | NFLBX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
16400 | NFLD | 1000 | 16 1/16 | 16 3/8 | 16 1/2 | 16 | 16 | 16 1/4 | 151800 | |
16401 | NFLI | 100 | 35 | 32 1/4 | 35 | 30 | 33 3/4 | 35 | 232200 | |
16402 | NFLIW | 500 | 29 3/4 | 26 3/4 | 31 1/2 | 26 1/4 | 29 3/4 | 31 | 66500 | |
16403 | NFMI | 800 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 800 | |||
16404 | NFMNX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
16405 | NFOR | 3000 | 27 1/2 | 26 1/2 | 27 1/2 | 26 1/2 | 26 1/2 | 28 1/2 | 8600 | |
16406 | NFPC | 200 | 6.0000 | 6.0000 | 7.7500 | 0 | ||||
16407 | NFSL | 200 | 16 | 16 | 17 1/4 | 0 | ||||
16408 | NFT | 0 | 307.56 | 304.71 | 307.60 | 304.34 | 0 | |||
16409 | NFTI | 500 | 3.2500 | 3.2500 | 4.2500 | 0 | ||||
16410 | NFTIV | 500 | 4.5000 | 0 | ||||||
16411 | NFX | 200 | 27 7/8 | 27 1/4 | 28 | 0 | ||||
16412 | NGAMX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
16413 | NGC | 100 | 50 3/8 | 50 3/8 | 50 3/8 | 50 3/8 | 50 1/4 | 51 | 100 | |
16414 | NGCI | 10000 | 1.4375 | 1.5000 | 1.5000 | 1.4375 | 1.3750 | 1.5000 | 10500 | |
16415 | NGCP | 30000 | 0.0001 | 0 | ||||||
16416 | NGE | 5000 | 26 | 26 | 26 1/2 | 0 | ||||
16417 | NGEGO | 200 | 87.3750 | 0 | ||||||
16418 | NGEN | 3000 | 0.0100 | 0.0050 | 0.0400 | 0 | ||||
16419 | NGEp | 100 | 45 1/2 | 0 | ||||||
16420 | NGEpD | 2000 | 19 1/4 | 0 | ||||||
16421 | NGEpE | 200 | 23 3/4 | 0 | ||||||
16422 | NGF | 1500 | 7 1/2 | 8 1/4 | 8 7/8 | 0 | ||||
16423 | NGFXX | 0 | 0 | |||||||
16424 | NGI | 100 | 7 7/8 | 8 1/8 | 8 5/8 | 0 | ||||
16425 | NGICX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
16426 | NGIFX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 9.29 | 0 | |
16427 | NGIMY | 0 | 0 | |||||||
16428 | NGITX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0 | |
16429 | NGL | 2000 | 9 3/8 | 8 7/8 | 9 1/4 | 0 | ||||
16430 | NGLw | 0 | 0 | |||||||
16431 | NGMNX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
16432 | NGMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.31 | 5.43 | 3237 | |
16433 | NGOVX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
16434 | NGRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.17 | 5.28 | 929 | |
16435 | NGSTX | 0 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | |
16436 | NGT | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 200 | |||
16437 | NGTE | 0 | 0.0500 | 0.2000 | 0 | |||||
16438 | NGUAX | 0 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1 | |
16439 | NGV | 0 | 263.56 | 0 | ||||||
16440 | NGVAX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
16441 | NGVTF | 0 | 0 | |||||||
16442 | NGVTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
16443 | NGVXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.94 | 5.04 | 1098 | |
16444 | NGX | 10000 | 15/16 | 15/16 | 15/16 | 15/16 | 3/4 | 1 1/4 | 10000 | |
16445 | NHAL | 10000 | 0.3095 | 0.1562 | 0.4687 | 0 | ||||
16446 | NHC | 100 | 40 3/8 | 40 5/8 | 41 1/8 | 0 | ||||
16447 | NHCI | 100 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 2200 | |
16448 | NHCJ | 600 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.8750 | 8.5000 | 600 | |
16449 | NHEI | 600 | 0.2500 | 0.0625 | 0.2500 | 0 | ||||
16450 | NHER | 15000 | 0.0100 | 0 | ||||||
16451 | NHES | 200 | 11 1/2 | 11 1/8 | 11 1/2 | 11 | 11 1/4 | 13 1/2 | 1500 | |
16452 | NHHC | 300 | 6 | 6 | 6 | 6 | 5 3/8 | 6 | 300 | |
16453 | NHI | 100 | 33 3/4 | 33 7/8 | 33 7/8 | 33 5/8 | 33 3/8 | 34 | 3100 | |
16454 | NHIp | 100 | 30 | 0 | ||||||
16455 | NHL | 100 | 17 | 16 1/2 | 17 | 16 1/2 | 16 3/4 | 17 1/4 | 1700 | |
16456 | NHLT | 600 | 1.8750 | 1.8750 | 1.8750 | 1.7500 | 1.8125 | 1.8750 | 17100 | |
16457 | NHP | 500 | 41 3/4 | 41 3/4 | 42 1/8 | 0 | ||||
16458 | NHPI | 200 | 17 1/2 | 17 5/8 | 17 5/8 | 17 1/2 | 17 3/8 | 17 5/8 | 1200 | |
16459 | NHSL | 300 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/4 | 9 3/4 | 300 | |
16460 | NHTB | 200 | 9 7/8 | 10 | 10 1/4 | 0 | ||||
16461 | NHTC | 3000 | 4 3/4 | 5 | 5 3/8 | 4 3/4 | 4 3/4 | 5 1/4 | 37700 | |
16462 | NHTCW | 1200 | 3 3/8 | 4 1/4 | 4 1/4 | 3 3/8 | 3 3/8 | 4 1/4 | 16200 | |
16463 | NHTCZ | 3000 | 3 | 2 3/8 | 3 | 2 3/8 | 2 3/8 | 3 | 7000 | |
16464 | NHWK | 2500 | 10 5/8 | 11 1/8 | 11 1/8 | 10 1/2 | 10 5/8 | 11 | 5900 | |
16465 | NHY | 100 | 42 3/4 | 42 1/4 | 42 7/8 | 0 | ||||
16466 | NI | 100 | 38 3/4 | 38 7/8 | 38 7/8 | 38 3/4 | 38 5/8 | 39 | 400 | |
16467 | NIAR | 300 | 1.0937 | 1.0625 | 1.1250 | 1.0625 | 1.0937 | 1.1562 | 6200 | |
16468 | NIB | 100 | 23 1/4 | 0 | ||||||
16469 | NIBCX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
16470 | NIBDX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
16471 | NICE | 0 | 0 | |||||||
16472 | NICH | 1000 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/4 | 1000 | |
16473 | NICO | 0 | 0 | |||||||
16474 | NICRM | 3000 | 44.5000 | 0 | ||||||
16475 | NICSX | 0 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | 0 | |
16476 | NICXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.26 | 5.41 | 1095 | |
16477 | NIEAX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | |
16478 | NIENX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
16479 | NIEQX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
16480 | NIF | 500 | 14 1/4 | 14 7/8 | 15 1/4 | 0 | ||||
16481 | NIFI | 67100 | 0.0100 | 0.0010 | 0.0200 | 0 | ||||
16482 | NIFU | 0 | 0 | |||||||
16483 | NIGAX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.58 | 0 | |
16484 | NIGCX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
16485 | NIGEX | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | |
16486 | NIGI | 2000 | 0.2187 | 0.1250 | 0.2187 | 0 | ||||
16487 | NIIAX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | |
16488 | NIIBX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
16489 | NIIEX | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | |
16490 | NIIS | 500 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 1/2 | 2 3/4 | 10000 | |
16491 | NIIU | 0 | 0 | |||||||
16492 | NIIUF | 1200 | 39 1/2 | 40 | 40 | 39 1/2 | 39 1/2 | 40 | 2000 | |
16493 | NIK | 0 | 297.83 | 297.83 | 297.83 | 297.83 | 0 | |||
16494 | NIM | 500 | 11 3/8 | 11 1/2 | 11 7/8 | 0 | ||||
16495 | NIMAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
16496 | NIMBX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
16497 | NIMT | 0 | 0 | |||||||
16498 | NIMU | 200 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1700 | 200 | |
16499 | NIMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.26 | 5.39 | 685 | |
16500 | NIN | 500 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 3/4 | 31 1/8 | 500 | |
16501 | NINBX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
16502 | NIND | 0 | 374.21 | 372.87 | 374.21 | 371.85 | 0 | |||
16503 | NINDX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
16504 | NINE | 900 | 7 3/4 | 8 | 8 1/4 | 7 1/2 | 7 17/32 | 8 | 129000 | |
16505 | NINEX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
16506 | NINMX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
16507 | NINO | 0 | 0 | |||||||
16508 | NINOY | 0 | 0 | |||||||
16509 | NINQX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
16510 | NINTX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
16511 | NINYX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
16512 | NIO | 1400 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | ||||
16513 | NIPN | 0 | 0 | |||||||
16514 | NIPNY | 100 | 61 1/4 | 60 5/8 | 61 1/4 | 60 5/8 | 60 3/4 | 61 1/4 | 2400 | |
16515 | NIPSM | 100 | 60.0000 | 0 | ||||||
16516 | NIPSN | 5100 | 101.5000 | 0 | ||||||
16517 | NIPSO | 100 | 57.3750 | 0 | ||||||
16518 | NIPSP | 100 | 97.0000 | 0 | ||||||
16519 | NIRT | 0 | 0 | |||||||
16520 | NIRTS | 300 | 12 1/8 | 12 1/8 | 12 1/2 | 12 1/8 | 12 1/8 | 12 7/8 | 1000 | |
16521 | NISBX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
16522 | NISC | 9000 | 0.0625 | 0 | ||||||
16523 | NISI | 0 | 0 | |||||||
16524 | NIST | 0 | 0 | |||||||
16525 | NISTF | 0 | 0 | |||||||
16526 | NISTX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | |
16527 | NITEX | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0 | |
16528 | NITFX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.66 | 0 | |
16529 | NITNX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
16530 | NIVEX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
16531 | NIp | 350 | 56 1/8 | 0 | ||||||
16532 | NIpA | 200 | 46 3/4 | 0 | ||||||
16533 | NJDXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.36 | 2.46 | 1506 | |
16534 | NJMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.03 | 3.07 | 993 | |
16535 | NJR | 100 | 28 3/8 | 28 1/8 | 28 1/2 | 0 | ||||
16536 | NJST | 1000 | 9 | 8 1/4 | 9 1/4 | 8 1/4 | 8 1/4 | 9 1/4 | 2800 | |
16537 | NJSXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.93 | 2.97 | 270 | |
16538 | NJTFX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
16539 | NKB/WS | 600 | 9 | 0 | ||||||
16540 | NKC/WS | 2400 | 3 | 0 | ||||||
16541 | NKE | 100 | 69 | 67 3/8 | 69 | 67 1/8 | 68 1/2 | 68 7/8 | 3000 | |
16542 | NKEw | 0 | 55 7/8 | 57 1/8 | 0 | |||||
16543 | NKID | 500 | 12 1/2 | 13 | 13 | 12 1/2 | 12 1/2 | 12 3/4 | 30600 | |
16544 | NKKC | 0 | 0 | |||||||
16545 | NKKCY | 0 | 0 | |||||||
16546 | NKOT | 7000 | 17 1/4 | 16 3/4 | 17 1/4 | 16 3/4 | 17 | 17 1/4 | 72600 | |
16547 | NKPR | 1300 | 9 1/16 | 9 | 9 1/8 | 9 | 9 | 9 1/8 | 60100 | |
16548 | NKSH | 400 | 25.0000 | 24.5000 | 25.0000 | 24.5000 | 800 | |||
16549 | NL | 400 | 12 1/4 | 14 | 14 1/2 | 0 | ||||
16550 | NLBC | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2187 | 1000 | |
16551 | NLC | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 7/8 | 29 | 300 | |
16552 | NLCS | 400 | 18 1/2 | 18 1/2 | 18 1/2 | 18 | 18 | 18 1/2 | 18200 | |
16553 | NLG | 500 | 9 5/8 | 0 | ||||||
16554 | NLMBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
16555 | NLMC | 30000 | 1/8 | 1/8 | 5/32 | 3/32 | 3/32 | 1/8 | 89300 | |
16556 | NLP | 500 | 11 3/8 | 0 | ||||||
16557 | NLPI | 0 | 0 | |||||||
16558 | NLPw | 0 | 0 | |||||||
16559 | NLXI | 6000 | 0.5937 | 0.6250 | 0.6250 | 0.5625 | 0.5625 | 0.6250 | 184400 | |
16560 | NM | 200 | 19 | 19 | 19 | 19 | 18 3/4 | 19 5/8 | 200 | |
16561 | NM/WD | 0 | 0 | |||||||
16562 | NMA | 600 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 15 7/8 | 600 | |
16563 | NMAAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
16564 | NMAIX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.05 | 0 | |
16565 | NMANX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
16566 | NMARX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
16567 | NMAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.76 | 2.82 | 750 | |
16568 | NMBAX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.80 | 0 | |
16569 | NMBIX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.60 | 0 | |
16570 | NMBS | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 38600 | |
16571 | NMBSX | 0 | 9.62 | 9.62 | 9.62 | 0 | ||||
16572 | NMBT | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 1/4 | 100 | |
16573 | NMC | 100 | 4 1/2 | 4 1/8 | 4 9/16 | 0 | ||||
16574 | NMCC | 2700 | 0.5000 | 0.2500 | 0.6250 | 0 | ||||
16575 | NMCI | 20000 | 0.1200 | 0.0625 | 0.1562 | 0 | ||||
16576 | NMCRV | 0 | 0 | |||||||
16577 | NMCRW | 0 | 0 | |||||||
16578 | NMDAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.89 | 0 | |
16579 | NMDBX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
16580 | NMDCV | 0 | 0 | |||||||
16581 | NMDMX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
16582 | NMDO | 100 | 1.5625 | 1.5312 | 1.5625 | 1.4687 | 1.5000 | 1.5625 | 251700 | |
16583 | NMDS | 1000 | 0.0312 | 0 | ||||||
16584 | NMFLX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
16585 | NMFS | 1000 | 9 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 1/8 | 87500 | |
16586 | NMG | 100 | 21 7/8 | 18 1/8 | 18 5/8 | 0 | ||||
16587 | NMHL | 0 | 0 | |||||||
16588 | NMI | 700 | 11 3/4 | 12 1/8 | 12 1/2 | 0 | ||||
16589 | NMIC | 20000 | 0.0100 | 0 | ||||||
16590 | NMIV | 0 | 0 | |||||||
16591 | NMK | 500 | 9 3/8 | 9 3/8 | 9 1/2 | 9 3/8 | 9 1/4 | 9 5/8 | 3000 | |
16592 | NMKp | 200 | 16 1/2 | 0 | ||||||
16593 | NMKpA | 100 | 34 1/2 | 0 | ||||||
16594 | NMKpB | 200 | 35 7/8 | 0 | ||||||
16595 | NMKpC | 700 | 37 5/8 | 0 | ||||||
16596 | NMKpD | 200 | 40 | 0 | ||||||
16597 | NMKpE | 3200 | 48 | 0 | ||||||
16598 | NMKpG | 20000 | 45 | 0 | ||||||
16599 | NMKpH | 100 | 59 1/2 | 0 | ||||||
16600 | NMKpI | 330 | 75 1/4 | 75 1/4 | 75 1/4 | 75 1/4 | 1140 | |||
16601 | NMKpK | 1000 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 5000 | |||
16602 | NMKpM | 200 | 24 1/8 | 24 | 24 1/4 | 23 7/8 | 6000 | |||
16603 | NMMDX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
16604 | NMMIX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
16605 | NMMXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.00 | 5.13 | 5359 | |
16606 | NMNJX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
16607 | NMNNX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
16608 | NMO | 1700 | 15 7/8 | 15 3/4 | 16 | 0 | ||||
16609 | NMP | 600 | 12 1/4 | 12 5/8 | 13 | 0 | ||||
16610 | NMPC | 500 | 9 1/2 | 9 1/4 | 9 1/2 | 9 | 9 | 9 1/2 | 14700 | |
16611 | NMPKY | 0 | 0 | |||||||
16612 | NMPS | 4000 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 5/16 | 5 3/8 | 159900 | |
16613 | NMPSW | 2600 | 1 1/4 | 1 1/2 | 2 1/2 | 0 | ||||
16614 | NMRM | 5000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
16615 | NMRR | 300 | 3 7/32 | 3 3/16 | 3 1/4 | 3 3/16 | 3 3/16 | 3 1/2 | 7800 | |
16616 | NMRX | 1000 | 4 3/4 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 3/4 | 141300 | |
16617 | NMRXV | 0 | 0 | |||||||
16618 | NMRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.98 | 3.04 | 581 | |
16619 | NMSB | 600 | 6 7/8 | 7 1/4 | 7 1/4 | 6 7/8 | 6 7/8 | 7 3/8 | 4900 | |
16620 | NMSC | 0 | 0 | |||||||
16621 | NMSCA | 10000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 1/2 | 1 7/16 | 1 9/16 | 34000 | |
16622 | NMSCE | 100 | 1 13/16 | 1 13/16 | 2 | 0 | ||||
16623 | NMSCW | 1500 | 1/4 | 1/4 | 5/16 | 0 | ||||
16624 | NMSS | 300 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 25 1/2 | 26 3/4 | 500 | |
16625 | NMSWE | 300 | 3/16 | 3/16 | 7/32 | 0 | ||||
16626 | NMT | 400 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 400 | |||
16627 | NMTFX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.17 | 0 | |
16628 | NMTX | 100 | 6 | 5 3/8 | 6 | 5 3/8 | 5 3/4 | 6 | 93800 | |
16629 | NMTXW | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/2 | 12600 | |
16630 | NMTXZ | 1000 | 2 1/4 | 2 1/8 | 2 3/8 | 0 | ||||
16631 | NMUIX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
16632 | NMUNX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
16633 | NMVAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
16634 | NMY | 1100 | 12 3/4 | 12 7/8 | 13 3/8 | 0 | ||||
16635 | NN | 100 | 47 7/8 | 47 7/8 | 47 7/8 | 47 7/8 | 47 5/8 | 48 | 100 | |
16636 | NNBR | 100 | 20 | 19 3/4 | 20 | 19 | 19 1/2 | 20 | 20000 | |
16637 | NNC | 500 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 500 | |||
16638 | NNCNX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
16639 | NNET | 10000 | 0.2550 | 0.2187 | 0.3125 | 0 | ||||
16640 | NNETC | 0 | 0 | |||||||
16641 | NNETU | 0 | 0 | |||||||
16642 | NNETW | 900 | 0.0010 | 0 | ||||||
16643 | NNEX | 0 | 0 | |||||||
16644 | NNEXF | 5000 | 3 1/8 | 2 7/8 | 3 1/8 | 0 | ||||
16645 | NNF | 400 | 13 5/8 | 13 1/8 | 13 5/8 | 0 | ||||
16646 | NNHBX | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.89 | 0 | |
16647 | NNJ | 300 | 13 1/4 | 13 7/8 | 14 1/4 | 0 | ||||
16648 | NNJAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.87 | 0 | |
16649 | NNM | 1000 | 10 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
16650 | NNN | 400 | 13 | 12 7/8 | 13 1/4 | 0 | ||||
16651 | NNOTC | 0 | 0 | |||||||
16652 | NNOV | 3000 | 0.0100 | 0 | ||||||
16653 | NNP | 500 | 17 1/2 | 17 1/2 | 17 7/8 | 0 | ||||
16654 | NNRGA | 1000 | 3/8 | 9/32 | 3/8 | 9/32 | 9/32 | 3/8 | 3100 | |
16655 | NNSI | 700 | 0.5000 | 0 | ||||||
16656 | NNY | 400 | 10 7/8 | 10 1/2 | 11 | 0 | ||||
16657 | NNYAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.20 | 0 | |
16658 | NNYIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.18 | 0 | |
16659 | NOAMX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.07 | 0 | |
16660 | NOB | 200 | 31 5/8 | 32 1/2 | 32 1/2 | 31 3/8 | 31 3/8 | 32 | 5000 | |
16661 | NOBE | 200 | 39 3/4 | 40 | 40 1/8 | 39 5/8 | 39 3/4 | 40 | 282600 | |
16662 | NOBH | 1000 | 17 7/8 | 18 | 18 | 17 | 17 1/2 | 18 | 8600 | |
16663 | NOBL | 0 | 0 | |||||||
16664 | NOBLF | 2000 | 12 1/4 | 12 1/8 | 12 3/8 | 11 3/4 | 12 1/8 | 12 3/8 | 75300 | |
16665 | NOBp | 600 | 24 7/8 | 0 | ||||||
16666 | NOC | 200 | 61 1/4 | 61 7/8 | 62 3/8 | 0 | ||||
16667 | NOCXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.02 | 3.05 | 1539 | |
16668 | NODB | 100 | 32.5000 | 0 | ||||||
16669 | NODC | 0 | 0 | |||||||
16670 | NOEL | 500 | 6 3/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 35600 | |
16671 | NOEQX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
16672 | NOFIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
16673 | NOGCQ | 0 | 0 | |||||||
16674 | NOGEX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
16675 | NOGXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.07 | 5.19 | 2352 | |
16676 | NOHAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.20 | 0 | |
16677 | NOIEX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
16678 | NOIFX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
16679 | NOIGX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
16680 | NOIT | 0 | 0 | |||||||
16681 | NOITX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
16682 | NOIZ | 1000 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 2400 | |
16683 | NOK | 0 | 0 | |||||||
16684 | NOK.A | 0 | 0 | |||||||
16685 | NOK.A. | 0 | 0 | |||||||
16686 | NOK/A | 100 | 36 | 35 3/4 | 36 | 35 3/4 | 36 3/8 | 36 7/8 | 5100 | |
16687 | NOKA | 0 | 0 | |||||||
16688 | NOKC | 0 | 0 | |||||||
16689 | NOKT | 0 | 0 | |||||||
16690 | NOLD | 200 | 19 1/2 | 17 1/2 | 19 1/2 | 0 | ||||
16691 | NOLE | 200 | 41.5000 | 0 | ||||||
16692 | NOM | 500 | 12 1/8 | 0 | ||||||
16693 | NOMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.98 | 3.04 | 10657 | |
16694 | NONA | 1200 | 0.9687 | 0.8750 | 0.9687 | 0.8125 | 0.9062 | 0.9687 | 57600 | |
16695 | NOOP | 50000 | 0.6400 | 0.6450 | 0.6450 | 0.6300 | 0.6300 | 0.6600 | 152600 | |
16696 | NOPS | 0 | 0 | |||||||
16697 | NOPSM | 0 | 0 | |||||||
16698 | NOPSN | 100 | 68.1000 | 0 | ||||||
16699 | NOPSO | 2000 | 61.0000 | 0 | ||||||
16700 | NOPSP | 100 | 52.0000 | 0 | ||||||
16701 | NOPpA | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 200 | |||
16702 | NOPpB | 1000 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 1500 | |||
16703 | NORA | 1500 | 27.5000 | 27.5000 | 27.7500 | 27.0000 | 27.5000 | 29.2500 | 6100 | |
16704 | NORCQ | 0 | 0 | |||||||
16705 | NORIP | 0 | 0 | |||||||
16706 | NORL | 10000 | 30 1/8 | 29 1/2 | 30 1/4 | 0 | ||||
16707 | NORPY | 200 | 3 5/8 | 3 5/8 | 3 13/16 | 3 5/8 | 3 5/8 | 3 3/4 | 23100 | |
16708 | NORR | 0 | 0 | |||||||
16709 | NORRF | 1000 | 1 13/32 | 1 11/32 | 1 13/32 | 1 5/16 | 1 5/16 | 1 13/32 | 60600 | |
16710 | NORSA | 0 | 0 | |||||||
16711 | NORSB | 20 | 435.0000 | 0 | ||||||
16712 | NORW | 0 | 0 | |||||||
16713 | NORWY | 400 | 47 | 47 | 47 1/8 | 0 | ||||
16714 | NORXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.24 | 5.37 | 10634 | |
16715 | NORY | 100 | 60.0000 | 58.0000 | 60.0000 | 58.0000 | 57.0000 | 65.0000 | 200 | |
16716 | NOSA | 1000 | 0.3750 | 0.3750 | 1.0000 | 0 | ||||
16717 | NOSGX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
16718 | NOSH | 2000 | 2 15/16 | 2 15/16 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/8 | 71100 | |
16719 | NOSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.13 | 5.26 | 844 | |
16720 | NOTE | 4000 | 1.0312 | 1.0000 | 1.3750 | 0 | ||||
16721 | NOTEX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
16722 | NOTL | 400 | 3.0000 | 2.7500 | 3.7500 | 0 | ||||
16723 | NOTW | 500 | 21.0000 | 0 | ||||||
16724 | NOUGX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
16725 | NOV | 400 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/2 | 6300 | |
16726 | NOVA | 200 | 0.0400 | 0.0400 | 0.0800 | 0 | ||||
16727 | NOVB | 500 | 19.7500 | 19.7500 | 20.3750 | 0 | ||||
16728 | NOVE | 0 | 0 | |||||||
16729 | NOVEW | 0 | 0 | |||||||
16730 | NOVI | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 4 | 5000 | |
16731 | NOVL | 100 | 13 7/8 | 14 1/8 | 14 1/4 | 13 7/8 | 13 7/8 | 14 | 3016500 | |
16732 | NOVN | 15000 | 12 3/4 | 13 1/8 | 13 1/8 | 12 3/4 | 12 3/4 | 12 7/8 | 200700 | |
16733 | NOVO | 0 | 0 | |||||||
16734 | NOVOQ | 0 | 0 | |||||||
16735 | NOW | 200 | 6 7/8 | 0 | ||||||
16736 | NOX | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/16 | 3 3/4 | 1000 | |
16737 | NOXO | 1000 | 5 5/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 3/8 | 5 5/8 | 20300 | |
16738 | NOXw | 0 | 4 1/2 | 5 | 0 | |||||
16739 | NP | 100 | 29 1/8 | 0 | ||||||
16740 | NP.PP | 0 | 0 | |||||||
16741 | NP/PP | 100 | 8 3/4 | 0 | ||||||
16742 | NP/PPw | 0 | 18 1/2 | 19 1/2 | 0 | |||||
16743 | NPAAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.05 | 0 | |
16744 | NPACX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
16745 | NPAF | 700 | 9 1/4 | 9 1/4 | 9 1/2 | 9 | 9 | 9 1/2 | 11700 | |
16746 | NPBC | 100 | 23 3/4 | 24 3/4 | 25 3/4 | 23 3/4 | 23 3/4 | 25 3/4 | 400 | |
16747 | NPBFX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | |
16748 | NPBXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.23 | 5.36 | 3340 | |
16749 | NPC | 3100 | 13 | 13 1/4 | 13 5/8 | 0 | ||||
16750 | NPCI | 500 | 7 1/8 | 7 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 44600 | |
16751 | NPCIB | 0 | 0 | |||||||
16752 | NPCO | 11100 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
16753 | NPD | 100 | 8 11/16 | 8 3/4 | 9 1/8 | 0 | ||||
16754 | NPE | 300 | 13 1/8 | 12 7/8 | 13 3/8 | 0 | ||||
16755 | NPEC | 137500 | 0.0240 | 0.0230 | 0.0240 | 0.0200 | 0.0225 | 0.0250 | 645000 | |
16756 | NPF | 600 | 14 3/4 | 15 | 15 3/8 | 0 | ||||
16757 | NPFXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.23 | 5.36 | 723 | |
16758 | NPG | 1000 | 12 5/8 | 13 3/8 | 13 3/4 | 0 | ||||
16759 | NPI | 200 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/4 | 3200 | |
16760 | NPIX | 5000 | 11 3/8 | 12 1/8 | 12 1/8 | 11 | 11 3/8 | 11 5/8 | 487600 | |
16761 | NPK | 200 | 40 | 40 7/8 | 41 3/8 | 0 | ||||
16762 | NPM | 400 | 13 3/4 | 13 5/8 | 14 | 0 | ||||
16763 | NPMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.48 | 5.62 | 24841 | |
16764 | NPP | 600 | 15 5/8 | 15 5/8 | 15 3/4 | 0 | ||||
16765 | NPPI | 10000 | 19 | 18 3/4 | 19 1/4 | 18 5/16 | 18 3/4 | 19 1/4 | 83100 | |
16766 | NPR | 500 | 21 5/8 | 21 1/2 | 21 5/8 | 21 3/8 | 21 3/8 | 21 3/4 | 1700 | |
16767 | NPRM | 0 | 0 | |||||||
16768 | NPRMW | 0 | 0 | |||||||
16769 | NPRO | 10000 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 14500 | |
16770 | NPROW | 1000 | 6 3/4 | 6 1/2 | 7 | 0 | ||||
16771 | NPRTX | 0 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0 | |
16772 | NPRXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.13 | 5.25 | 10122 | |
16773 | NPS | 400 | 27 3/8 | 29 1/8 | 29 1/2 | 0 | ||||
16774 | NPSC | 2000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 58300 | |
16775 | NPSCW | 8000 | 1 5/8 | 1 3/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 18000 | |
16776 | NPSP | 1300 | 13 15/16 | 14 | 14 1/2 | 13 1/2 | 13 1/2 | 14 3/4 | 8500 | |
16777 | NPSS | 0 | 0 | |||||||
16778 | NPSTU | 0 | 0 | |||||||
16779 | NPSpA | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 200 | |||
16780 | NPT | 600 | 12 5/8 | 12 1/2 | 12 7/8 | 0 | ||||
16781 | NPTH | 1000 | 23 1/8 | 23 1/4 | 24 | 23 1/8 | 23 | 23 3/4 | 28500 | |
16782 | NPV | 300 | 13 1/2 | 0 | ||||||
16783 | NPW | 600 | 12 1/4 | 0 | ||||||
16784 | NPX | 100 | 11 1/2 | 11 1/2 | 11 7/8 | 0 | ||||
16785 | NPY | 200 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
16786 | NQC | 100 | 14 7/8 | 15 3/4 | 16 1/8 | 0 | ||||
16787 | NQF | 300 | 16 3/8 | 16 3/8 | 16 3/4 | 0 | ||||
16788 | NQI | 500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 1/2 | 500 | |
16789 | NQJ | 100 | 15 3/8 | 15 5/8 | 16 1/8 | 0 | ||||
16790 | NQM | 600 | 15 3/8 | 15 1/4 | 15 5/8 | 0 | ||||
16791 | NQN | 100 | 17 1/8 | 17 | 17 3/8 | 0 | ||||
16792 | NQOT | 0 | 0 | |||||||
16793 | NQOTF | 0 | 0 | |||||||
16794 | NQP | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/2 | 17 | 100 | |
16795 | NQS | 300 | 15 1/8 | 14 7/8 | 15 1/4 | 0 | ||||
16796 | NQU | 1700 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
16797 | NR | 100 | 20 7/8 | 21 | 21 | 20 7/8 | 200 | |||
16798 | NRAG | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1000 | |||
16799 | NRC | 100 | 35 1/8 | 32 3/4 | 33 3/8 | 0 | ||||
16800 | NRCX | 5000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.5625 | 5500 | |
16801 | NRD | 500 | 2 3/8 | 2 | 2 3/8 | 0 | ||||
16802 | NRDC | 500 | 1.6250 | 1.6250 | 2.1250 | 0 | ||||
16803 | NRDCW | 0 | 0 | |||||||
16804 | NRDCZ | 0 | 0 | |||||||
16805 | NRE | 1500 | 33 5/8 | 36 1/2 | 37 1/4 | 0 | ||||
16806 | NREB | 900 | 9.1250 | 9.1250 | 9.3750 | 0 | ||||
16807 | NREGF | 0 | 0 | |||||||
16808 | NRES | 1000 | 22 1/4 | 23 | 23 | 22 1/4 | 22 1/4 | 23 | 32000 | |
16809 | NRFXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.79 | 2.80 | 3386 | |
16810 | NRG/WS | 400 | 1/8 | 0 | ||||||
16811 | NRGDQ | 1000 | 0.0010 | 0 | ||||||
16812 | NRGN | 700 | 29 1/2 | 27 3/4 | 30 1/2 | 27 3/4 | 29 1/4 | 29 3/4 | 249600 | |
16813 | NRGSN | 0 | 0 | |||||||
16814 | NRGSO | 200 | 35.2250 | 35.2250 | 35.2250 | 35.2250 | 200 | |||
16815 | NRGSP | 100 | 32.3000 | 0 | ||||||
16816 | NRID | 10000 | 2 1/2 | 2 1/2 | 2 5/8 | 2 15/32 | 2 1/2 | 2 5/8 | 144700 | |
16817 | NRIM | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 7800 | |
16818 | NRL | 500 | 29 1/2 | 29 | 29 3/8 | 0 | ||||
16819 | NRLD | 100 | 24 3/4 | 25 1/4 | 25 3/4 | 24 5/16 | 24 1/2 | 25 1/2 | 19700 | |
16820 | NRMI | 1200 | 1 | 1 | 1 5/8 | 0 | ||||
16821 | NRML | 0 | 0 | |||||||
16822 | NRMLF | 0 | 0 | |||||||
16823 | NRND | 200 | 12 3/4 | 12 1/4 | 12 3/4 | 0 | ||||
16824 | NRNDE | 300 | 13 5/8 | 14 | 14 | 13 3/8 | 13 3/8 | 14 | 13300 | |
16825 | NROM | 1900 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 2100 | |
16826 | NROX | 1500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9375 | 2.2500 | 3500 | |
16827 | NRPI | 4700 | 6.7500 | 0 | ||||||
16828 | NRRC | 0 | 0 | |||||||
16829 | NRRD | 100 | 24 1/2 | 24 1/2 | 25 1/2 | 24 1/2 | 24 1/2 | 25 1/2 | 5100 | |
16830 | NRTC | 20000 | 0.5625 | 0.5625 | 0.8750 | 0 | ||||
16831 | NRTH | 0 | 0 | |||||||
16832 | NRTI | 1000 | 7 3/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 8 1/2 | 1500 | |
16833 | NRTK | 100 | 11.0000 | 0 | ||||||
16834 | NRTY | 1000 | 7 3/8 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 3800 | |
16835 | NRVH | 2000 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/2 | 10 1/4 | 10 5/8 | 5300 | |
16836 | NS | 300 | 12 5/8 | 12 3/8 | 12 7/8 | 0 | ||||
16837 | NSA | 1000 | 17 3/8 | 17 | 17 3/8 | 0 | ||||
16838 | NSAI | 100 | 2 1/2 | 2 | 2 1/2 | 0 | ||||
16839 | NSAN | 0 | 0 | |||||||
16840 | NSANY | 200 | 15 7/8 | 16 1/4 | 16 1/4 | 15 7/8 | 15 7/8 | 16 1/8 | 1100 | |
16841 | NSAT | 0 | 0 | |||||||
16842 | NSATF | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 5/32 | 2 1/2 | 17000 | |
16843 | NSBI | 1800 | 38 3/4 | 38 3/4 | 39 3/8 | 38 5/8 | 38 5/8 | 39 | 29600 | |
16844 | NSBK | 100 | 29 1/4 | 29 1/2 | 29 3/4 | 29 1/4 | 29 1/4 | 29 3/4 | 7500 | |
16845 | NSC | 200 | 76 3/4 | 76 1/2 | 76 3/4 | 76 1/2 | 76 7/8 | 77 3/8 | 300 | |
16846 | NSCC | 1000 | 1 1/2 | 1 1/4 | 2 | 0 | ||||
16847 | NSCD | 0 | 0 | |||||||
16848 | NSCF | 500 | 7 1/4 | 6 3/4 | 8 | 0 | ||||
16849 | NSCI | 2000 | 28 1/4 | 25 3/4 | 28 1/4 | 25 3/4 | 27 1/4 | 28 1/4 | 497700 | |
16850 | NSCMX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
16851 | NSCP | 1500 | 137 1/4 | 139 | 139 | 133 3/4 | 137 1/4 | 137 1/2 | 364200 | |
16852 | NSCTX | 0 | 10.68 | 10.68 | 10.68 | 0 | ||||
16853 | NSD | 100 | 10 5/8 | 0 | ||||||
16854 | NSDB | 400 | 25 | 24 | 27 | 0 | ||||
16855 | NSEC | 800 | 12 7/8 | 12 1/4 | 14 | 0 | ||||
16856 | NSEIX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
16857 | NSFC | 600 | 69 | 68 | 73 | 0 | ||||
16858 | NSFIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
16859 | NSH | 200 | 14 | 13 3/4 | 14 1/2 | 0 | ||||
16860 | NSI | 100 | 34 5/8 | 34 1/8 | 35 | 0 | ||||
16861 | NSIAX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 13.21 | 0 | |
16862 | NSIBX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
16863 | NSIFX | 0 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0 | |
16864 | NSIGX | 0 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0 | |
16865 | NSIMX | 0 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0 | |
16866 | NSINX | 0 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0 | |
16867 | NSIT | 500 | 12 1/2 | 13 | 13 | 12 1/4 | 12 1/4 | 12 3/4 | 11900 | |
16868 | NSIX | 200 | 19 | 18 7/8 | 19 1/8 | 18 7/8 | 18 3/4 | 19 1/8 | 48600 | |
16869 | NSKY | 5000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
16870 | NSLB | 100 | 13 | 12 3/4 | 13 1/2 | 0 | ||||
16871 | NSM | 100 | 17 1/4 | 16 3/8 | 17 1/4 | 16 3/8 | 17 | 17 3/4 | 6300 | |
16872 | NSMC | 0 | 0 | |||||||
16873 | NSMIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
16874 | NSMN | 0 | 0 | |||||||
16875 | NSMT | 0 | 0 | |||||||
16876 | NSMpA | 6800 | 74 3/4 | 0 | ||||||
16877 | NSP | 100 | 49 3/8 | 50 7/8 | 51 1/4 | 0 | ||||
16878 | NSPpA | 130 | 50 | 0 | ||||||
16879 | NSPpB | 100 | 55 7/8 | 0 | ||||||
16880 | NSPpC | 100 | 58 1/4 | 0 | ||||||
16881 | NSPpD | 300 | 58 1/8 | 0 | ||||||
16882 | NSPpE | 500 | 58 1/8 | 0 | ||||||
16883 | NSPpG | 300 | 66 1/4 | 0 | ||||||
16884 | NSPpH | 2510 | 101 19/64 | 0 | ||||||
16885 | NSPpI | 200 | 95 | 0 | ||||||
16886 | NSR | 0 | 0 | |||||||
16887 | NSR+ | 0 | 0 | |||||||
16888 | NSRGY | 0 | 49.2500 | 52.7500 | 53.1250 | 0 | ||||
16889 | NSRL | 0 | 0 | |||||||
16890 | NSRU | 1000 | 7 3/4 | 7 5/8 | 7 3/4 | 7 5/8 | 7 5/8 | 8 | 2000 | |
16891 | NSRUP | 0 | 0 | |||||||
16892 | NSRp | 4500 | 41 1/2 | 0 | ||||||
16893 | NSS | 1000 | 2 7/8 | 8 1/2 | 9 1/2 | 0 | ||||
16894 | NSSB | 1000 | 13 3/8 | 13 | 13 3/8 | 13 | 13 1/8 | 13 3/8 | 18800 | |
16895 | NSSC | 2000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 6100 | |
16896 | NSSIQ | 1400 | 1 3/4 | 1 3/8 | 1 3/4 | 1 3/8 | 1 3/8 | 1 3/4 | 5500 | |
16897 | NSSX | 500 | 11 3/4 | 11 3/4 | 12 3/4 | 0 | ||||
16898 | NSSY | 500 | 19 | 19 | 19 | 18 7/8 | 19 | 19 3/8 | 25500 | |
16899 | NSTA | 1000 | 9 7/8 | 9 3/4 | 11 1/4 | 0 | ||||
16900 | NSTFX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
16901 | NSTG | 500 | 0.0156 | 0 | ||||||
16902 | NSTIX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
16903 | NSTK | 200 | 8 3/4 | 8 7/8 | 9 | 8 3/4 | 8 3/4 | 9 | 4000 | |
16904 | NSTKW | 1000 | 3 9/16 | 3 9/16 | 3 9/16 | 3 9/16 | 3 1/2 | 3 9/16 | 1000 | |
16905 | NSTMX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
16906 | NSTR | 500 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 11200 | |
16907 | NSU | 1000 | 7 3/4 | 7 | 8 | 0 | ||||
16908 | NSUL | 0 | 0 | |||||||
16909 | NSUT | 0 | 0 | |||||||
16910 | NSUU | 0 | 0 | |||||||
16911 | NSVI | 0 | 0 | |||||||
16912 | NSYC | 0 | 0 | |||||||
16913 | NSYS | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 3/8 | 1300 | |
16914 | NSZ | 0 | 612.43 | 0 | ||||||
16915 | NT | 300 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 43 3/4 | 44 1/4 | 300 | |
16916 | NTAH | 500 | 2.5000 | 2.2500 | 2.5000 | 0 | ||||
16917 | NTAI | 0 | 0 | |||||||
16918 | NTAIF | 700 | 11 | 11 1/4 | 11 1/2 | 11 | 11 | 11 3/8 | 7500 | |
16919 | NTAP | 200 | 27 | 26 | 27 | 26 | 26 1/4 | 27 | 198800 | |
16920 | NTB | 0 | 14 1/2 | 15 1/2 | 0 | |||||
16921 | NTBM | 500 | 15 1/8 | 14 7/8 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 33000 | |
16922 | NTBXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.07 | 5.17 | 14152 | |
16923 | NTC | 1000 | 12 7/8 | 0 | ||||||
16924 | NTCK | 200 | 3.5000 | 3.5000 | 5.0000 | 0 | ||||
16925 | NTCP | 0 | 0 | |||||||
16926 | NTDO | 0 | 0 | |||||||
16927 | NTDOY | 0 | 0 | |||||||
16928 | NTEC | 0 | 0 | |||||||
16929 | NTEM | 300 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
16930 | NTEXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.87 | 2.93 | 1285 | |
16931 | NTFTX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
16932 | NTFXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 2.60 | 2.69 | 320 | |
16933 | NTGI | 1400 | 2.0000 | 0 | ||||||
16934 | NTHEX | 0 | 10.33 | 10.33 | 10.33 | 0 | ||||
16935 | NTHFX | 0 | 30.89 | 30.89 | 30.89 | 0 | ||||
16936 | NTHL | 0 | 0 | |||||||
16937 | NTHLY | 0 | 0 | |||||||
16938 | NTI | 1000 | 5 1/2 | 0 | ||||||
16939 | NTII | 1000 | 3 5/8 | 3 1/2 | 3 7/8 | 0 | ||||
16940 | NTK | 20500 | 11 1/4 | 11 | 11 1/2 | 0 | ||||
16941 | NTKC | 0 | 0 | |||||||
16942 | NTL | 0 | 0 | |||||||
16943 | NTLXX | 0 | 0 | |||||||
16944 | NTMG | 900 | 7 | 5 3/4 | 7 3/4 | 0 | ||||
16945 | NTMI | 1000 | 0.0200 | 0 | ||||||
16946 | NTN | 1000 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 3 7/8 | 4 3/16 | 1100 | |
16947 | NTNC | 500 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 7/8 | 1500 | |
16948 | NTNR | 0 | 0 | |||||||
16949 | NTNS | 0 | 0 | |||||||
16950 | NTNYX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
16951 | NTPH | 500 | 0.4375 | 0 | ||||||
16952 | NTRK | 600 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
16953 | NTRM | 0 | 0 | |||||||
16954 | NTRN | 10000 | 0.3000 | 0.3125 | 0.4375 | 0 | ||||
16955 | NTRS | 500 | 50 1/2 | 51 1/4 | 51 1/4 | 50 1/2 | 50 1/2 | 51 | 136400 | |
16956 | NTRSZ | 500 | 61 | 61 | 61 | 61 | 60 1/2 | 61 1/2 | 51500 | |
16957 | NTRTX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
16958 | NTRX | 400 | 4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 | 93000 | |
16959 | NTRXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.14 | 5.24 | 2282 | |
16960 | NTSC | 2000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 | 2 | 2 1/16 | 30200 | |
16961 | NTSI | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
16962 | NTSR | 700 | 16 1/4 | 17 1/2 | 17 1/2 | 16 | 16 | 16 3/4 | 69100 | |
16963 | NTSXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.97 | 5.07 | 844 | |
16964 | NTT | 500 | 39 3/4 | 37 7/8 | 39 1/8 | 0 | ||||
16965 | NTTFX | 0 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 23.72 | 0 | |
16966 | NTTI | 300 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
16967 | NTTIW | 0 | 0 | |||||||
16968 | NTTO | 0 | 0 | |||||||
16969 | NTWK | 1000 | 9 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 2700 | |
16970 | NTX | 400 | 13 3/4 | 14 1/8 | 15 1/2 | 0 | ||||
16971 | NTXIX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
16972 | NTXNX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
16973 | NTXXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.12 | 3.19 | 10737 | |
16974 | NTYXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.32 | 5.43 | 12139 | |
16975 | NTZ | 5000 | 36 1/4 | 46 5/8 | 47 3/8 | 0 | ||||
16976 | NU | 500 | 25 1/8 | 25 1/4 | 25 1/4 | 25 | 24 7/8 | 25 1/4 | 4600 | |
16977 | NUBK | 0 | 0 | |||||||
16978 | NUC | 400 | 15 | 14 3/4 | 15 1/4 | 0 | ||||
16979 | NUCM | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 16 1/2 | 1500 | |
16980 | NUCO | 1000 | 14 1/2 | 13 3/4 | 15 | 13 3/4 | 14 1/2 | 15 | 154400 | |
16981 | NUDY | 0 | 0 | |||||||
16982 | NUE | 300 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/4 | 49 7/8 | 50 7/8 | 300 | |
16983 | NUF | 1000 | 15 1/4 | 15 1/2 | 15 7/8 | 0 | ||||
16984 | NUHC | 1000 | 13 3/4 | 13 1/2 | 14 | 13 1/2 | 13 3/4 | 13 7/8 | 104100 | |
16985 | NUI | 200 | 17 7/8 | 18 1/8 | 18 1/8 | 17 7/8 | 9600 | |||
16986 | NUKE | 3000 | 1.0000 | 0.5000 | 1.2500 | 0 | ||||
16987 | NUKO | 300 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | 8.2500 | 8.6250 | 300 | |
16988 | NULM | 0 | 0 | |||||||
16989 | NUM | 600 | 15 7/8 | 15 5/8 | 16 | 0 | ||||
16990 | NUMB | 0 | 0 | |||||||
16991 | NUMD | 2000 | 1 5/8 | 1 5/8 | 1 23/32 | 0 | ||||
16992 | NUMDW | 5000 | 7/32 | 7/32 | 9/32 | 0 | ||||
16993 | NUMR | 1000 | 11 | 11 | 11 1/16 | 11 | 11 | 11 1/4 | 4300 | |
16994 | NUMX | 2000 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
16995 | NUN | 1600 | 15 3/8 | 15 3/8 | 15 3/4 | 0 | ||||
16996 | NUNB | 0 | 0 | |||||||
16997 | NUO | 100 | 15 5/8 | 15 1/2 | 16 1/4 | 0 | ||||
16998 | NUOG | 2000 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1200 | 12000 | |
16999 | NUPR | 0 | 0 | |||||||
17000 | NURC | 10000 | 2.3750 | 2.2500 | 3.0000 | 0 | ||||
17001 | NURO | 10000 | 0.0600 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0900 | 32900 | |
17002 | NURS | 2500 | 6 3/4 | 6 13/16 | 7 | 6 3/4 | 6 3/4 | 6 13/16 | 328600 | |
17003 | NURSP | 400 | 15 3/4 | 15 1/2 | 16 3/4 | 0 | ||||
17004 | NURSW | 1000 | 2 | 2 | 2 1/4 | 2 | 1 15/16 | 2 3/16 | 98100 | |
17005 | NURT | 0 | 0 | |||||||
17006 | NURTF | 1000 | 5 | 5 | 5 1/8 | 4 5/8 | 4 5/8 | 5 1/8 | 59400 | |
17007 | NUSFX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 14.51 | 0 | |
17008 | NUT | 600 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 600 | |||
17009 | NUTK | 3000 | 1.1875 | 1.1875 | 1.3125 | 1.1875 | 1.1875 | 1.4375 | 7000 | |
17010 | NUTX | 1500 | 5.0625 | 5.0000 | 5.0625 | 5.0000 | 5.0000 | 6.0000 | 2500 | |
17011 | NUV | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 3/8 | 1000 | |
17012 | NUVBX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
17013 | NUVXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 2.89 | 2.96 | 7232 | |
17014 | NUWT | 0 | 0 | |||||||
17015 | NUWTW | 1500 | 1 3/4 | 1 13/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 13/16 | 27300 | |
17016 | NUZA | 15000 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1600 | 0.1800 | 15000 | |
17017 | NVA | 100 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 5/8 | 38000 | |
17018 | NVAAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.08 | 0 | |
17019 | NVABX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
17020 | NVAFX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
17021 | NVAL | 200 | 3 1/8 | 3 1/2 | 3 5/8 | 3 1/8 | 3 1/4 | 3 1/2 | 122600 | |
17022 | NVC | 1300 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | ||||
17023 | NVCBX | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | |
17024 | NVCN | 600 | 0.0200 | 0.0200 | 0.0937 | 0 | ||||
17025 | NVDA | 0 | 0 | |||||||
17026 | NVDEX | 0 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | |
17027 | NVDM | 2000 | 27 3/4 | 29 3/4 | 29 3/4 | 27 1/2 | 27 3/4 | 28 1/4 | 38800 | |
17028 | NVEA | 0 | 0 | |||||||
17029 | NVGBX | 0 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0 | |
17030 | NVGEX | 0 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0 | |
17031 | NVGP | 21600 | 0.0300 | 0.0200 | 0.1400 | 0 | ||||
17032 | NVIC | 600 | 1 7/8 | 1 7/8 | 2 3/4 | 0 | ||||
17033 | NVICD | 3000 | 2 1/2 | 1 5/8 | 2 1/2 | 0 | ||||
17034 | NVID | 2000 | 0.1700 | 0.1562 | 0.1700 | 0 | ||||
17035 | NVIEX | 0 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | |
17036 | NVINX | 0 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0 | |
17037 | NVITX | 0 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | |
17038 | NVLCX | 0 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | |
17039 | NVLEX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | |
17040 | NVLNX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | |
17041 | NVLS | 4000 | 46 1/2 | 47 1/4 | 49 1/4 | 45 3/4 | 46 1/4 | 46 1/2 | 979600 | |
17042 | NVLUX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | |
17043 | NVLY | 200 | 0.2700 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2900 | 42500 | |
17044 | NVLYA | 100 | 144.0000 | 0 | ||||||
17045 | NVLYB | 1000 | 13.8750 | 14.0000 | 14.2500 | 13.5000 | 13.2500 | 14.7500 | 9700 | |
17046 | NVMBX | 0 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | |
17047 | NVMFX | 0 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0 | |
17048 | NVMNX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
17049 | NVN | 500 | 16 1/2 | 16 1/2 | 16 7/8 | 0 | ||||
17050 | NVNU | 11400 | 0.0400 | 0.0400 | 0.0800 | 0 | ||||
17051 | NVO | 500 | 29 1/4 | 34 1/8 | 35 1/4 | 0 | ||||
17052 | NVP | 100 | 21 3/4 | 21 5/8 | 21 7/8 | 21 5/8 | 21 5/8 | 22 | 5900 | |
17053 | NVR | 100 | 9 15/16 | 9 15/16 | 9 15/16 | 9 15/16 | 9 13/16 | 10 1/4 | 100 | |
17054 | NVR.W | 0 | 0 | |||||||
17055 | NVR/WS | 200 | 1 3/4 | 1 5/8 | 2 1/16 | 0 | ||||
17056 | NVSCX | 0 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0 | |
17057 | NVSIX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
17058 | NVTK | 1000 | 7 9/16 | 7 7/16 | 7 9/16 | 7 1/4 | 7 3/8 | 7 9/16 | 76100 | |
17059 | NVTKW | 10000 | 3 1/8 | 3 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 27600 | |
17060 | NVUE | 1000 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 1700 | |
17061 | NVUSX | 0 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 0 | |
17062 | NVX | 700 | 13 1/4 | 12 7/8 | 13 3/8 | 0 | ||||
17063 | NVXN | 0 | 0 | |||||||
17064 | NW | 1200 | 60 1/8 | 60 1/2 | 61 | 0 | ||||
17065 | NW+A | 0 | 0 | |||||||
17066 | NWAC | 3500 | 44 7/8 | 46 1/4 | 46 1/4 | 43 7/8 | 44 3/4 | 44 7/8 | 384400 | |
17067 | NWAGF | 0 | 0 | |||||||
17068 | NWBK | 0 | 0 | |||||||
17069 | NWC/WS | 0 | 3 3/8 | 3 7/8 | 0 | |||||
17070 | NWCA | 500 | 2 5/8 | 2 5/8 | 3 1/8 | 0 | ||||
17071 | NWCG | 300 | 16 | 16 3/8 | 16 5/8 | 15 7/8 | 15 7/8 | 16 1/8 | 429000 | |
17072 | NWCI | 0 | 0 | |||||||
17073 | NWCMY | 0 | 0 | |||||||
17074 | NWCOX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.66 | 0 | |
17075 | NWCXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.06 | 5.19 | 4162 | |
17076 | NWDRA | 0 | 0 | |||||||
17077 | NWE | 100 | 5 1/4 | 4 | 6 | 0 | ||||
17078 | NWEI | 0 | 0 | |||||||
17079 | NWEQ | 4000 | 10 3/4 | 10 3/4 | 11 1/4 | 0 | ||||
17080 | NWGRX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.60 | 0 | |
17081 | NWGSX | 0 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 21.28 | 0 | |
17082 | NWGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.07 | 5.19 | 15063 | |
17083 | NWHC | 0 | 0 | |||||||
17084 | NWIR | 500 | 13 9/32 | 13 1/4 | 13 3/4 | 13 | 13 | 13 1/2 | 13800 | |
17085 | NWIXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.34 | 5.48 | 17927 | |
17086 | NWK | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 24 | 200 | |
17087 | NWKP | 1000 | 0.0312 | 0 | ||||||
17088 | NWL | 10000 | 25 3/4 | 26 1/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/4 | 15500 | |
17089 | NWLIA | 100 | 55 3/4 | 55 3/4 | 55 3/4 | 55 3/4 | 55 3/4 | 58 | 200 | |
17090 | NWMC | 1000 | 0.2500 | 0 | ||||||
17091 | NWMS | 0 | 0 | |||||||
17092 | NWMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.06 | 3.11 | 663 | |
17093 | NWNG | 100 | 33 1/4 | 33 1/4 | 33 7/8 | 33 1/4 | 33 1/4 | 33 3/4 | 6800 | |
17094 | NWNGM | 0 | 0 | |||||||
17095 | NWPC | 400 | 2 1/8 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 83700 | |
17096 | NWPTA | 10000 | 0.0010 | 0 | ||||||
17097 | NWPX | 2700 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 9 7/8 | 10 1/2 | 2700 | |
17098 | NWRK | 100 | 1.0000 | 0 | ||||||
17099 | NWRXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.41 | 5.55 | 8620 | |
17100 | NWS | 200 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 22 | 200 | |
17101 | NWSB | 200 | 24 1/2 | 25 | 25 | 24 1/2 | 24 1/4 | 25 | 400 | |
17102 | NWSL | 0 | 0 | |||||||
17103 | NWSLF | 1800 | 13 3/8 | 12 3/4 | 13 3/4 | 0 | ||||
17104 | NWSS | 500 | 2 1/4 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 5/8 | 6900 | |
17105 | NWSW | 19000 | 7 1/8 | 7 | 7 1/2 | 7 | 7 1/8 | 7 1/2 | 90800 | |
17106 | NWSp | 200 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/8 | 141600 | |||
17107 | NWTFX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.54 | 0 | |
17108 | NWTH | 400 | 42 1/8 | 41 7/8 | 42 1/8 | 0 | ||||
17109 | NWTL | 100 | 3 | 3 | 3 3/8 | 0 | ||||
17110 | NWTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.77 | 4.88 | 8728 | |
17111 | NWVI | 4000 | 0.0002 | 0 | ||||||
17112 | NWWOX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.57 | 0 | |
17113 | NWXpA | 300 | 25 5/8 | 25 1/4 | 25 5/8 | 25 1/4 | 7800 | |||
17114 | NWpA | 400 | 26 3/4 | 0 | ||||||
17115 | NWpB | 500 | 26 1/8 | 25 7/8 | 26 1/4 | 24 7/8 | 9100 | |||
17116 | NX | 7900 | 19 7/8 | 19 7/8 | 20 1/4 | 0 | ||||
17117 | NXA | 1500 | 12 9/16 | 0 | ||||||
17118 | NXC | 200 | 13 3/4 | 14 1/8 | 14 3/4 | 0 | ||||
17119 | NXCO | 1000 | 9 | 8 7/8 | 9 3/8 | 8 1/2 | 9 | 9 3/8 | 555600 | |
17120 | NXGN | 1000 | 14 7/8 | 14 3/4 | 15 | 0 | ||||
17121 | NXN | 500 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
17122 | NXOHX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
17123 | NXP | 600 | 15 | 15 1/8 | 15 1/2 | 0 | ||||
17124 | NXQ | 700 | 15 | 15 | 15 | 15 | 14 3/4 | 15 1/8 | 700 | |
17125 | NXR | 300 | 14 | 13 5/8 | 14 1/4 | 0 | ||||
17126 | NXSF | 0 | 0 | |||||||
17127 | NXSFC | 200 | 5 1/8 | 5 1/2 | 5 5/8 | 4 3/4 | 5 1/4 | 5 5/8 | 28400 | |
17128 | NXSw | 0 | 0 | |||||||
17129 | NXTR | 200 | 17 1/2 | 17 | 18 1/4 | 16 3/4 | 17 1/2 | 18 1/4 | 331300 | |
17130 | NXWFC | 1000 | 3/4 | 5/8 | 3/4 | 5/8 | 3/8 | 3/4 | 6500 | |
17131 | NXZFC | 7000 | 13/32 | 3/8 | 13/32 | 3/8 | 3/8 | 5/8 | 12000 | |
17132 | NYB | 300 | 22 5/8 | 22 3/8 | 22 3/4 | 0 | ||||
17133 | NYBDY | 0 | 0 | |||||||
17134 | NYCL | 0 | 0 | |||||||
17135 | NYCLE | 0 | 0 | |||||||
17136 | NYCO | 400 | 5 1/8 | 5 1/8 | 5 3/16 | 5 1/16 | 5 1/16 | 5 3/16 | 8000 | |
17137 | NYCOA | 100 | 5 | 5 | 5 3/8 | 0 | ||||
17138 | NYCOP | 600 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/2 | 600 | |
17139 | NYCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.91 | 2.96 | 262 | |
17140 | NYDXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.50 | 2.55 | 2922 | |
17141 | NYER | 400 | 9 1/4 | 8 3/4 | 9 1/2 | 8 3/4 | 8 7/8 | 9 1/4 | 113800 | |
17142 | NYFW | 0 | 0 | |||||||
17143 | NYIFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.60 | 0 | |
17144 | NYLE | 5000 | 0.5000 | 0.5312 | 0.5312 | 0.5000 | 0.4375 | 0.6250 | 10000 | |
17145 | NYM | 9100 | 16 7/16 | 0 | ||||||
17146 | NYMFX | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0 | |
17147 | NYN | 100 | 52 3/4 | 52 7/8 | 53 1/8 | 52 3/4 | 52 3/4 | 53 1/4 | 5200 | |
17148 | NYNC | 0 | 0 | |||||||
17149 | NYNCY | 1000 | 14 1/2 | 14 5/8 | 14 5/8 | 14 1/4 | 14 1/4 | 14 1/2 | 103100 | |
17150 | NYNR | 0 | 0 | |||||||
17151 | NYNT | 0 | 0 | |||||||
17152 | NYT | 0 | 0 | |||||||
17153 | NYT.A | 0 | 0 | |||||||
17154 | NYT/A | 200 | 28 3/4 | 28 1/4 | 29 1/8 | 0 | ||||
17155 | NYTA | 0 | 0 | |||||||
17156 | NYTS | 2000 | 21/32 | 17/32 | 21/32 | 17/32 | 17/32 | 21/32 | 4500 | |
17157 | NYTV | 0 | 0 | |||||||
17158 | NYTXX | 0 | 0.57 | 2.79 | 2.83 | 690 | ||||
17159 | NYVA | 200 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1500 | 200 | |
17160 | NYVBX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
17161 | NYVCX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | |
17162 | NYVTX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.99 | 0 | |
17163 | NZ | 1000 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/4 | 1100 | |||
17164 | NZPCY | 0 | 0 | |||||||
17165 | NZT | 300 | 68 | 66 1/2 | 66 7/8 | 0 | ||||
17166 | NZYM | 200 | 4 3/16 | 4 3/16 | 4 5/16 | 4 3/16 | 4 3/16 | 4 3/8 | 2600 | |
17167 | O | 400 | 23 1/4 | 22 5/8 | 23 1/4 | 22 5/8 | 800 | |||
17168 | O.AAC | 0 | 0 | |||||||
17169 | O.ATO | 0 | 0 | |||||||
17170 | O.DBR | 0 | 0 | |||||||
17171 | O.DFC | 0 | 0 | |||||||
17172 | O.GCR | 0 | 0 | |||||||
17173 | O.IM | 0 | 0 | |||||||
17174 | O.NED | 0 | 0 | |||||||
17175 | O.RGD | 0 | 0 | |||||||
17176 | O.RGR | 0 | 0 | |||||||
17177 | O.SAA | 0 | 0 | |||||||
17178 | O.SAP | 0 | 0 | |||||||
17179 | O.SOL | 0 | 0 | |||||||
17180 | O.TNT | 0 | 0 | |||||||
17181 | O.VAA | 0 | 0 | |||||||
17182 | OAADX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | |
17183 | OAK | 100 | 20 1/4 | 20 | 20 1/4 | 20 | 19 7/8 | 20 5/8 | 300 | |
17184 | OAKC | 3000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/4 | 3000 | |
17185 | OAKF | 400 | 10 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 900 | |
17186 | OAKIX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
17187 | OAKMX | 0 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0 | |
17188 | OAKR | 2000 | 2.0000 | 2.0000 | 2.3750 | 0 | ||||
17189 | OAKS | 75000 | 5 13/16 | 6 | 6 | 5 13/16 | 6 | 6 1/2 | 75500 | |
17190 | OAKSX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
17191 | OAKT | 5200 | 36 1/2 | 37 1/2 | 37 1/2 | 35 1/4 | 35 3/4 | 36 1/2 | 831300 | |
17192 | OAKVX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
17193 | OAR | 100 | 47 7/8 | 0 | ||||||
17194 | OAS | 100 | 22 3/8 | 22 3/8 | 23 | 0 | ||||
17195 | OASCX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
17196 | OASI | 1500 | 8 | 8 3/8 | 8 1/2 | 7 7/8 | 7 7/8 | 8 1/4 | 29500 | |
17197 | OASpA | 400 | 26 1/8 | 0 | ||||||
17198 | OAT | 300 | 33 1/4 | 33 5/8 | 33 3/4 | 33 1/4 | 33 | 33 3/8 | 7400 | |
17199 | OATN | 0 | 0 | |||||||
17200 | OAU | 1000 | 3 7/8 | 3 7/8 | 4 | 0 | ||||
17201 | OAV | 0 | 579.42 | 579.42 | 579.42 | 579.42 | 0 | |||
17202 | OAX | 0 | 58.07 | 57.89 | 58.08 | 57.66 | 0 | |||
17203 | OBCI | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 7/8 | 1600 | |
17204 | OBEGX | 0 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0 | |
17205 | OBMCX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
17206 | OBRA | 0 | 0 | |||||||
17207 | OBS | 800 | 3/16 | 0 | ||||||
17208 | OBT | 300 | 16 1/4 | 0 | ||||||
17209 | OBTI | 3000 | 0.3125 | 0.3437 | 0.3437 | 0.2800 | 0.2812 | 0.3125 | 44000 | |
17210 | OC | 200 | 42 7/8 | 42 7/8 | 42 7/8 | 42 7/8 | 200 | |||
17211 | OCAAX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
17212 | OCABX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
17213 | OCAI | 200 | 23 1/4 | 22 1/2 | 23 1/4 | 21 1/2 | 22 3/4 | 23 1/4 | 95400 | |
17214 | OCAS | 4800 | 34 5/8 | 33 3/4 | 35 1/8 | 33 3/4 | 34 1/2 | 35 | 215900 | |
17215 | OCC | 200 | 28 3/4 | 28 1/2 | 29 1/8 | 0 | ||||
17216 | OCCF | 0 | 0 | |||||||
17217 | OCE.A | 0 | 0 | |||||||
17218 | OCE.B | 0 | 0 | |||||||
17219 | OCE/B | 700 | 7 1/8 | 0 | ||||||
17220 | OCEB | 0 | 0 | |||||||
17221 | OCEN | 0 | 0 | |||||||
17222 | OCENY | 200 | 68 1/4 | 68 1/4 | 68 1/4 | 68 1/4 | 68 1/4 | 68 7/8 | 200 | |
17223 | OCES | 0 | 0 | |||||||
17224 | OCESO | 0 | 0 | |||||||
17225 | OCF | 200 | 42 1/2 | 41 1/2 | 42 1/8 | 0 | ||||
17226 | OCGT | 3500 | 9/16 | 17/32 | 9/16 | 1/2 | 17/32 | 9/16 | 41800 | |
17227 | OCHCX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
17228 | OCI/U | 0 | 1/2 | 1 1/2 | 0 | |||||
17229 | OCI/WS | 0 | 1/32 | 1/8 | 0 | |||||
17230 | OCLB | 0 | 0 | |||||||
17231 | OCLI | 400 | 11 1/8 | 11 1/2 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 11000 | |
17232 | OCO | 0 | 578.57 | 578.57 | 578.57 | 578.57 | 0 | |||
17233 | OCOM | 0 | 0 | |||||||
17234 | OCOMA | 100 | 47 1/4 | 47 | 47 1/4 | 0 | ||||
17235 | OCQ | 100 | 15 5/8 | 0 | ||||||
17236 | OCR | 100 | 39 7/8 | 41 1/2 | 42 | 0 | ||||
17237 | OCRD | 0 | 0 | |||||||
17238 | OCRX | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 2 3/4 | 3 7/8 | 800 | |
17239 | OCRXU | 500 | 4 1/2 | 4 | 4 1/2 | 4 | 4 1/8 | 4 3/4 | 11500 | |
17240 | OCRXW | 3300 | 13/16 | 13/16 | 1 1/4 | 0 | ||||
17241 | OCRXZ | 1000 | 1/4 | 1/4 | 5/8 | 0 | ||||
17242 | OCS | 0 | 606.00 | 606.00 | 606.00 | 606.00 | 0 | |||
17243 | OCTA | 1000 | 0.1562 | 0.1250 | 0.1800 | 0 | ||||
17244 | OCTAW | 1000 | 0.0050 | 0.0050 | 0.0350 | 0 | ||||
17245 | OCTEX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.16 | 0 | |
17246 | OCTGF | 1000 | 0.3900 | 0 | ||||||
17247 | OCTL | 1000 | 27 5/8 | 28 1/2 | 28 7/8 | 26 5/8 | 879800 | |||
17248 | OCTS | 5000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
17249 | OCTSW | 5000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0300 | 5000 | |
17250 | OCX | 0 | 58.07 | 57.89 | 58.08 | 57.66 | 0 | |||
17251 | ODC | 100 | 16 | 0 | ||||||
17252 | ODDE | 100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2500 | 0.5000 | 200 | |
17253 | ODDS | 1000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
17254 | ODET | 0 | 0 | |||||||
17255 | ODETA | 100 | 8 1/2 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 16900 | |
17256 | ODETB | 300 | 8 | 8 | 8 1/2 | 0 | ||||
17257 | ODFL | 500 | 8 1/2 | 9 | 9 1/2 | 8 1/2 | 8 1/2 | 9 1/2 | 10000 | |
17258 | ODGFX | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | |
17259 | ODIBX | 0 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0 | |
17260 | ODIFX | 0 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 22.67 | 0 | |
17261 | ODMIX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | |
17262 | ODP | 300 | 17 7/8 | 17 1/2 | 18 | 17 3/8 | 17 5/8 | 18 | 120100 | |
17263 | ODSA | 2000 | 1.7500 | 1.7500 | 2.5000 | 0 | ||||
17264 | ODSI | 10000 | 19 3/4 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 | 89200 | |
17265 | ODWA | 600 | 15 1/4 | 16 1/2 | 16 1/2 | 15 1/4 | 15 1/4 | 15 3/4 | 22500 | |
17266 | ODYY | 1000 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
17267 | OE | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/2 | 500 | |
17268 | OEA | 100 | 27 1/2 | 27 3/4 | 28 1/8 | 0 | ||||
17269 | OEAAX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 14.22 | 0 | |
17270 | OEC | 500 | 23 7/8 | 23 7/8 | 24 | 23 3/4 | 23 3/4 | 24 1/4 | 1600 | |
17271 | OECAX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.35 | 0 | |
17272 | OECpA | 100 | 52 | 0 | ||||||
17273 | OECpB | 100 | 55 | 0 | ||||||
17274 | OECpC | 200 | 57 7/8 | 0 | ||||||
17275 | OECpD | 310 | 60 | 0 | ||||||
17276 | OECpE | 690 | 101 7/8 | 0 | ||||||
17277 | OECpG | 950 | 102 19/32 | 0 | ||||||
17278 | OECpH | 100 | 103 1/4 | 0 | ||||||
17279 | OECpM | 2000 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 2300 | |||
17280 | OECpT | 1000 | 26 1/4 | 26 1/8 | 26 3/8 | 26 1/8 | 82600 | |||
17281 | OEGAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
17282 | OEGIX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.35 | 0 | |
17283 | OEGXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.62 | 4.73 | 2058 | |
17284 | OEIAX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 15.11 | 0 | |
17285 | OEIXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.24 | 5.38 | 3389 | |
17286 | OEMIX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.24 | 0 | |
17287 | OEMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.99 | 5.12 | 4082 | |
17288 | OENAX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 12.18 | 0 | |
17289 | OESI | 1000 | 0.0100 | 0 | ||||||
17290 | OET | 0 | 580.61 | 580.61 | 580.61 | 580.61 | 0 | |||
17291 | OETXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.76 | 2.80 | 3468 | |
17292 | OEVGX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.67 | 0 | |
17293 | OEX | 0 | 580.65 | 578.90 | 580.76 | 576.63 | 0 | |||
17294 | OEZ | 0 | 580.65 | 578.90 | 580.76 | 576.63 | 0 | |||
17295 | OFALX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
17296 | OFCP | 500 | 15 5/8 | 15 5/8 | 15 3/4 | 15 5/8 | 15 5/8 | 15 7/8 | 6700 | |
17297 | OFFI | 1000 | 3.1250 | 3.1250 | 3.6250 | 0 | ||||
17298 | OFFMX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
17299 | OFHYX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
17300 | OFIN | 0 | 1201.36 | 1201.83 | 1202.40 | 1197.90 | 0 | |||
17301 | OFIS | 5000 | 24 1/2 | 24 7/8 | 25 1/8 | 24 1/8 | 24 3/8 | 24 3/4 | 256300 | |
17302 | OFIXF | 1000 | 6 7/8 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 5000 | |
17303 | OFLAX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.95 | 0 | |
17304 | OFLBX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
17305 | OFLF | 5000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3125 | 0.4375 | 5000 | |
17306 | OFW | 0 | 0 | |||||||
17307 | OG | 200 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 22 3/8 | 200 | |
17308 | OGAO | 0 | 0 | |||||||
17309 | OGCP | 21000 | 0.1100 | 0.0800 | 0.1100 | 0 | ||||
17310 | OGDIX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 14.42 | 0 | |
17311 | OGE | 100 | 42 5/8 | 41 3/4 | 42 1/4 | 0 | ||||
17312 | OGEEL | 200 | 80.5000 | 0 | ||||||
17313 | OGEEO | 100 | 65.3500 | 65.3500 | 65.3500 | 65.3500 | 100 | |||
17314 | OGEGX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 18.79 | 0 | |
17315 | OGEpA | 200 | 15 | 0 | ||||||
17316 | OGICX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | |
17317 | OGIL | 0 | 0 | |||||||
17318 | OGIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.80 | 2.86 | 740 | |
17319 | OGK/WS | 0 | 1 1/16 | 1 7/16 | 0 | |||||
17320 | OGLBX | 0 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0 | |
17321 | OGLE | 500 | 38 | 37 1/2 | 39 | 0 | ||||
17322 | OGNB | 500 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 500 | |||
17323 | OGOXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.13 | 3.21 | 512 | |
17324 | OGS | 0 | 67.00 | 68.00 | 68.00 | 67.00 | 0 | |||
17325 | OGSBX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
17326 | OGSI | 500 | 7 1/2 | 7 1/4 | 8 1/8 | 7 1/8 | 7 3/8 | 8 | 67600 | |
17327 | OGSIW | 2500 | 3 | 3 | 3 | 3 | 2 3/8 | 3 | 2500 | |
17328 | OGT | 500 | 7 1/4 | 7 | 7 1/4 | 0 | ||||
17329 | OGVAX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
17330 | OGVXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.36 | 5.50 | 7855 | |
17331 | OGp | 100 | 133 5/8 | 110 | 150 | 0 | ||||
17332 | OH | 100 | 37 | 37 7/8 | 38 3/8 | 0 | ||||
17333 | OHBO | 2600 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
17334 | OHC | 0 | 0 | |||||||
17335 | OHC.A | 0 | 0 | |||||||
17336 | OHC/A | 500 | 6 3/4 | 0 | ||||||
17337 | OHC/B | 1100 | 7 1/8 | 0 | ||||||
17338 | OHCA | 0 | 0 | |||||||
17339 | OHCB | 0 | 0 | |||||||
17340 | OHCS | 4000 | 0.0010 | 0 | ||||||
17341 | OHEFX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
17342 | OHG | 15000 | 21 1/2 | 24 3/4 | 25 1/4 | 0 | ||||
17343 | OHI | 2000 | 27 1/4 | 26 7/8 | 27 1/4 | 26 7/8 | 27 1/8 | 27 1/2 | 6000 | |
17344 | OHIPM | 100 | 62.0000 | 0 | ||||||
17345 | OHIPN | 200 | 63.0000 | 0 | ||||||
17346 | OHIPO | 100 | 57.0000 | 0 | ||||||
17347 | OHIPP | 100 | 58.9000 | 0 | ||||||
17348 | OHL | 0 | 580.28 | 580.28 | 580.28 | 580.28 | 0 | |||
17349 | OHM | 2000 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 7 5/8 | 7 3/4 | 2700 | |
17350 | OHMCG | 10 | 91 | 91 | 91 | 91 | 88 3/4 | 91 | 10 | |
17351 | OHSC | 600 | 2 1/32 | 2 1/32 | 2 1/32 | 2 1/32 | 2 | 2 3/8 | 1200 | |
17352 | OHSF | 0 | 965.00 | 1265.00 | 0 | |||||
17353 | OHSI | 2000 | 5 5/8 | 5 1/4 | 5 5/8 | 0 | ||||
17354 | OHSL | 100 | 20 | 20 | 20 | 20 | 20 | 21 | 100 | |
17355 | OHSV | 0 | 0 | |||||||
17356 | OHTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.12 | 3.18 | 946 | |
17357 | OHYBX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
17358 | OI | 200 | 13 3/4 | 13 5/8 | 14 | 0 | ||||
17359 | OIA | 500 | 8 5/8 | 8 3/4 | 8 7/8 | 0 | ||||
17360 | OIB | 400 | 8 3/8 | 8 5/8 | 8 3/4 | 0 | ||||
17361 | OIBAX | 0 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 5.53 | 0 | |
17362 | OIBBX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0 | |
17363 | OIC | 600 | 9 | 9 1/4 | 9 3/8 | 0 | ||||
17364 | OICO | 400 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 7/8 | 8100 | |
17365 | OIEAX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
17366 | OIEIX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 17.18 | 0 | |
17367 | OIF | 500 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 5/8 | 6 | 2300 | |
17368 | OIGBX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
17369 | OII | 1000 | 12 1/4 | 11 3/4 | 12 1/4 | 0 | ||||
17370 | OIL | 100 | 53 5/8 | 53 | 53 1/2 | 0 | ||||
17371 | OILP | 0 | 0 | |||||||
17372 | OIMTX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
17373 | OIS | 2000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 3 | 2000 | |
17374 | OISBX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | |
17375 | OISI | 1700 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 3 | 1700 | |
17376 | OITCX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | |
17377 | OITN | 0 | 0 | |||||||
17378 | OJ | 500 | 8 | 0 | ||||||
17379 | OKE | 400 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/8 | 21 5/8 | 400 | |
17380 | OKEN | 2000 | 38 3/4 | 38 1/4 | 39 | 38 | 38 3/4 | 39 | 140000 | |
17381 | OKEOP | 100 | 30.6250 | 0 | ||||||
17382 | OKIS | 2500 | 0.0500 | 0 | ||||||
17383 | OKP | 1000 | 8 | 8 | 8 | 8 | 1000 | |||
17384 | OKRG | 5000 | 0.5625 | 0.5625 | 0.9375 | 0 | ||||
17385 | OKS.A | 0 | 0 | |||||||
17386 | OKS.B | 0 | 0 | |||||||
17387 | OKSB | 300 | 18 3/8 | 18 3/8 | 18 3/4 | 18 1/4 | 18 1/4 | 19 | 16400 | |
17388 | OKSBP | 200 | 25 1/4 | 25 1/4 | 25 7/8 | 0 | ||||
17389 | OLBW | 0 | 0 | |||||||
17390 | OLC | 0 | 0 | |||||||
17391 | OLC.A | 0 | 0 | |||||||
17392 | OLCM | 0 | 0 | |||||||
17393 | OLCMF | 10000 | 12 5/16 | 12 1/4 | 12 1/2 | 12 | 12 1/8 | 12 1/4 | 151000 | |
17394 | OLDB | 1000 | 34 1/2 | 34 1/2 | 34 3/4 | 34 1/2 | 34 1/2 | 35 | 13300 | |
17395 | OLDF | 0 | 0 | |||||||
17396 | OLEI | 3400 | 0.2500 | 0 | ||||||
17397 | OLEX | 5000 | 0.7500 | 0.8750 | 0.9218 | 0.7500 | 0.6875 | 0.8125 | 40700 | |
17398 | OLGAX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 15.38 | 0 | |
17399 | OLGC | 2000 | 16 1/4 | 16 1/2 | 16 3/4 | 15 3/4 | 16 1/8 | 16 1/4 | 210000 | |
17400 | OLGR | 400 | 15 1/4 | 15 1/4 | 17 | 0 | ||||
17401 | OLIPY | 0 | 0 | |||||||
17402 | OLIV | 0 | 0 | |||||||
17403 | OLIVY | 0 | 0 | |||||||
17404 | OLK | 500 | 45 1/4 | 45 1/4 | 45 1/4 | 45 1/4 | 500 | |||
17405 | OLMXX | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 4.73 | 4.83 | 3124 | |
17406 | OLN | 100 | 73 1/4 | 73 1/4 | 73 1/2 | 73 1/4 | 73 3/8 | 74 1/8 | 700 | |
17407 | OLOFV | 0 | 0 | |||||||
17408 | OLOG | 1000 | 12 1/2 | 12 1/2 | 12 3/4 | 12 1/8 | 12 | 12 3/8 | 14400 | |
17409 | OLOK | 100 | 115.0000 | 0 | ||||||
17410 | OLP | 400 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | ||||
17411 | OLPV | 4000 | 1.4375 | 1.2500 | 1.4375 | 1.0000 | 1.2500 | 2.0000 | 10400 | |
17412 | OLPXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.02 | 5.14 | 1936 | |
17413 | OLPp | 700 | 16 1/8 | 0 | ||||||
17414 | OLS | 700 | 38 1/2 | 37 3/4 | 38 3/4 | 0 | ||||
17415 | OLS.W | 0 | 0 | |||||||
17416 | OLS/WS | 3000 | 3 7/8 | 0 | ||||||
17417 | OLSA | 0 | 0 | |||||||
17418 | OLSAY | 500 | 6 1/2 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 37000 | |
17419 | OLSWF | 1000 | 1 1/4 | 1 7/8 | 1 7/8 | 1 1/4 | 1 1/4 | 1 7/8 | 17200 | |
17420 | OLSWY | 0 | 0 | |||||||
17421 | OLX | 0 | 58.72 | 0 | ||||||
17422 | OLYM | 5000 | 14 7/8 | 15 1/2 | 15 3/4 | 14 3/4 | 14 3/4 | 14 7/8 | 469400 | |
17423 | OLYMP | 1000 | 74 | 68 | 71 1/2 | 0 | ||||
17424 | OLYO | 0 | 0 | |||||||
17425 | OLYOF | 0 | 0 | |||||||
17426 | OLYOY | 0 | 0 | |||||||
17427 | OM | 200 | 20 1/4 | 20 3/8 | 20 1/2 | 0 | ||||
17428 | OMAX | 0 | 0 | |||||||
17429 | OMBXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.91 | 5.04 | 7777 | |
17430 | OMC | 6800 | 37 5/8 | 38 | 38 3/4 | 0 | ||||
17431 | OMCA | 1300 | 0.0150 | 0.0150 | 0.1000 | 0 | ||||
17432 | OMCL | 0 | 0 | |||||||
17433 | OMCP | 0 | 0 | |||||||
17434 | OMCS | 0 | 0 | |||||||
17435 | OMCU | 0 | 0 | |||||||
17436 | OMDI | 21500 | 0.0010 | 0 | ||||||
17437 | OMED | 1000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | ||||
17438 | OMEF | 100 | 33 | 31 1/2 | 33 1/2 | 0 | ||||
17439 | OMEG | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 148900 | |
17440 | OMG | 600 | 10 | 9 1/2 | 10 1/8 | 9 1/2 | 4900 | |||
17441 | OMG.W | 0 | 0 | |||||||
17442 | OMG/WS | 3700 | 3 3/4 | 3 1/2 | 3 3/4 | 3 3/8 | 3 3/8 | 3 7/8 | 47800 | |
17443 | OMGAX | 0 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 19.44 | 0 | |
17444 | OMGBX | 0 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | |
17445 | OMGCX | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | |
17446 | OMGE | 0 | 0 | |||||||
17447 | OMGI | 300 | 32 1/2 | 32 3/4 | 32 3/4 | 32 1/2 | 32 1/2 | 33 | 5900 | |
17448 | OMGR | 2800 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/2 | 13800 | |
17449 | OMHI | 1000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 5.0000 | 1000 | |
17450 | OMI | 100 | 11 5/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 5/8 | 12 | 400 | |
17451 | OMIFX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.73 | 0 | |
17452 | OMM | 5000 | 5 5/8 | 5 3/4 | 6 1/4 | 0 | ||||
17453 | OMMDY | 0 | 0 | |||||||
17454 | OMNIX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | |
17455 | OMNR | 0 | 0 | |||||||
17456 | OMNRF | 0 | 0 | |||||||
17457 | OMPT | 0 | 0 | |||||||
17458 | OMS | 500 | 10 | 9 7/8 | 10 1/4 | 0 | ||||
17459 | OMSBX | 0 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0 | |
17460 | OMX | 100 | 20 1/2 | 19 3/8 | 20 1/2 | 19 3/8 | 20 1/8 | 20 5/8 | 2400 | |
17461 | OMXP | 0 | 0 | |||||||
17462 | ONA | 600 | 6 1/2 | 6 3/4 | 7 1/4 | 0 | ||||
17463 | ONBK | 1500 | 32 1/16 | 32 3/8 | 32 3/8 | 32 | 32 | 32 1/4 | 48300 | |
17464 | ONBKP | 1000 | 27 3/4 | 27 3/4 | 28 | 27 3/4 | 27 3/4 | 28 3/8 | 9400 | |
17465 | ONC | 800 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 800 | |||
17466 | ONCM | 0 | 0 | |||||||
17467 | ONCR | 0 | 0 | |||||||
17468 | ONCS | 200 | 9 1/2 | 8 7/8 | 9 1/2 | 8 7/8 | 9 1/4 | 9 1/2 | 200900 | |
17469 | ONE | 5000 | 35 1/4 | 35 3/4 | 35 3/4 | 35 1/4 | 35 1/4 | 35 7/8 | 10100 | |
17470 | ONEC | 0 | 0 | |||||||
17471 | ONET | 0 | 0 | |||||||
17472 | ONGRX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.34 | 0 | |
17473 | ONIGX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.61 | 0 | |
17474 | ONITX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.23 | 0 | |
17475 | ONM | 200 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 2500 | |||
17476 | ONPR | 200 | 2 1/2 | 2 5/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 12900 | |
17477 | ONSE | 800 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5625 | 800 | |
17478 | ONSI | 1000 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 6800 | |
17479 | ONTC | 1000 | 12 | 11 3/4 | 12 | 11 1/4 | 11 1/4 | 12 | 21500 | |
17480 | ONTK | 100 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 72800 | |
17481 | ONTX | 0 | 0.0156 | 0.1562 | 0 | |||||
17482 | ONU | 0 | 0 | |||||||
17483 | ONUH | 0 | 0 | |||||||
17484 | ONVB | 300 | 35.5000 | 0 | ||||||
17485 | ONYBX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
17486 | OO | 300 | 35 | 35 | 35 | 35 | 34 3/4 | 35 1/4 | 300 | |
17487 | OPABX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
17488 | OPAL | 100 | 12 | 12 | 12 | 11 1/2 | 11 3/4 | 12 | 14800 | |
17489 | OPASX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.82 | 0 | |
17490 | OPATX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.99 | 0 | |
17491 | OPCAX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.20 | 0 | |
17492 | OPCC | 0 | 0 | |||||||
17493 | OPCHX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.42 | 0 | |
17494 | OPD | 0 | 0 | |||||||
17495 | OPEBX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
17496 | OPEN | 300 | 13 1/2 | 12 1/2 | 13 1/2 | 12 1/2 | 13 | 13 1/2 | 29700 | |
17497 | OPERQ | 0 | 0 | |||||||
17498 | OPGIX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 15.62 | 0 | |
17499 | OPGSX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 14.76 | 0 | |
17500 | OPGVX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.88 | 0 | |
17501 | OPIGX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.56 | 0 | |
17502 | OPISX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 18.24 | 0 | |
17503 | OPITX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 15.47 | 0 | |
17504 | OPJ | 800 | 26 | 25 7/8 | 26 | 25 7/8 | 6100 | |||
17505 | OPMC | 2000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0000 | 1.0937 | 6000 | |
17506 | OPMX | 1000 | 2 7/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 3/4 | 3 | 26000 | |
17507 | OPMXZ | 27900 | 3/4 | 1/2 | 3/4 | 0 | ||||
17508 | OPNYX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.34 | 0 | |
17509 | OPOCX | 0 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 41.55 | 0 | |
17510 | OPPAX | 0 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 37.12 | 0 | |
17511 | OPPC | 0 | 0 | |||||||
17512 | OPPCF | 1000 | 2 13/16 | 2 13/16 | 2 7/8 | 2 5/8 | 2 5/8 | 2 13/16 | 41900 | |
17513 | OPPEX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.48 | 0 | |
17514 | OPPFX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.65 | 0 | |
17515 | OPPHX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 14.22 | 0 | |
17516 | OPPSX | 0 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 31.65 | 0 | |
17517 | OPPXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 5.73 | 5.88 | 13027 | |
17518 | OPR | 0 | 0 | |||||||
17519 | OPR+ | 0 | 0 | |||||||
17520 | OPRp | 11900 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 11900 | |||
17521 | OPRpB | 2000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 2000 | |||
17522 | OPRpC | 400 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 800 | |||
17523 | OPRpD | 13400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 13400 | |||
17524 | OPSBX | 0 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0 | |
17525 | OPSC | 2000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 5/8 | 2000 | |
17526 | OPSGX | 0 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0 | |
17527 | OPSI | 0 | 0 | |||||||
17528 | OPSIX | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5.04 | 0 | |
17529 | OPST | 3500 | 3.1250 | 0 | ||||||
17530 | OPTAX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.47 | 0 | |
17531 | OPTC | 1000 | 3 | 3 | 3 | 2 3/4 | 2 7/8 | 3 | 6200 | |
17532 | OPTFX | 0 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 28.21 | 0 | |
17533 | OPTI | 300 | 7 1/2 | 7 1/2 | 7 3/4 | 7 1/4 | 7 1/2 | 7 3/4 | 233300 | |
17534 | OPTN | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 1500 | |
17535 | OPTOQ | 500 | 0.0100 | 0 | ||||||
17536 | OPTQ | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/4 | 2000 | |
17537 | OPTRX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.77 | 0 | |
17538 | OPTS | 100 | 8 7/8 | 8 3/8 | 9 | 6 1/2 | 8 1/2 | 8 7/8 | 1317900 | |
17539 | OPTT | 0 | 0 | |||||||
17540 | OPTX | 400 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
17541 | OPVSX | 0 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 18.67 | 0 | |
17542 | OPW | 0 | 0 | |||||||
17543 | OPWp | 200 | 96 7/8 | 0 | ||||||
17544 | OPWpB | 1810 | 103 3/4 | 0 | ||||||
17545 | OPWpC | 270 | 95 1/2 | 0 | ||||||
17546 | OPXXX | 0 | 0 | |||||||
17547 | ORBC | 1000 | 0.2500 | 0 | ||||||
17548 | ORBFX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
17549 | ORBI | 300 | 12 1/2 | 12 | 12 3/4 | 12 | 12 1/2 | 12 3/4 | 112800 | |
17550 | ORBIG | 8 | 103 | 98 | 106 | 0 | ||||
17551 | ORBK | 0 | 0 | |||||||
17552 | ORBKF | 1000 | 11 7/8 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 5900 | |
17553 | ORBS | 2000 | 0.1875 | 0.0937 | 0.1875 | 0 | ||||
17554 | ORBT | 900 | 13/16 | 13/16 | 7/8 | 3/4 | 13/16 | 7/8 | 236100 | |
17555 | ORC | 0 | 301.77 | 301.77 | 301.77 | 301.77 | 0 | |||
17556 | ORCI | 1000 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 11000 | |
17557 | ORCL | 17800 | 44 1/2 | 43 1/4 | 44 1/2 | 43 1/4 | 44 3/8 | 44 1/2 | 4211700 | |
17558 | OREM | 600 | 11 7/8 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 6900 | |
17559 | OREX | 300 | 12 3/4 | 12 | 12 3/4 | 11 1/2 | 12 1/2 | 12 3/4 | 191400 | |
17560 | ORFN | 18700 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
17561 | ORFPQ | 0 | 0 | |||||||
17562 | ORG | 200 | 17 1/2 | 17 3/8 | 17 1/2 | 17 | 16 3/4 | 17 1/4 | 1000 | |
17563 | ORGK | 1000 | 1 5/8 | 1 11/16 | 1 3/4 | 1 1/2 | 1 1/2 | 1 5/8 | 41200 | |
17564 | ORGKL | 2000 | 1/2 | 1/2 | 11/16 | 0 | ||||
17565 | ORGKW | 100 | 1 | 7/8 | 1 1/4 | 0 | ||||
17566 | ORGKZ | 100 | 3/8 | 3/8 | 5/8 | 0 | ||||
17567 | ORGS | 500 | 4.7500 | 4.7500 | 5.0000 | 4.7500 | 4.7500 | 5.0000 | 23500 | |
17568 | ORI | 100 | 35 1/4 | 33 1/4 | 34 | 0 | ||||
17569 | ORIG | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2500 | 0.5000 | 2000 | |
17570 | ORIGX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.32 | 0 | |
17571 | ORIpH | 200 | 26 | 0 | ||||||
17572 | ORLY | 5000 | 29 1/2 | 29 1/2 | 29 5/8 | 29 1/2 | 29 1/2 | 30 | 24900 | |
17573 | ORN | 100 | 24 5/8 | 24 3/8 | 24 5/8 | 24 3/8 | 24 5/8 | 25 1/4 | 800 | |
17574 | ORND | 500 | 19 1/2 | 19 1/4 | 19 1/2 | 0 | ||||
17575 | OROA | 900 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 20900 | |
17576 | OROP | 0 | 0 | |||||||
17577 | ORPH | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 500 | |
17578 | ORRA | 300 | 7 7/8 | 7 7/8 | 8 1/2 | 7 7/8 | 7 7/8 | 8 1/2 | 11400 | |
17579 | ORT.A | 0 | 0 | |||||||
17580 | ORTCU | 0 | 0 | |||||||
17581 | ORTFX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.17 | 0 | |
17582 | ORTH | 1000 | 9 5/16 | 9 3/8 | 9 1/2 | 8 3/4 | 9 1/4 | 9 3/8 | 88500 | |
17583 | ORTL | 1000 | 10 3/8 | 10 1/4 | 10 1/2 | 9 3/4 | 10 | 10 1/2 | 20600 | |
17584 | ORU | 100 | 35 5/8 | 35 1/2 | 35 7/8 | 0 | ||||
17585 | ORUTM | 200 | 60.7500 | 0 | ||||||
17586 | ORUTO | 100 | 93.5000 | 0 | ||||||
17587 | ORUTP | 100 | 100.0000 | 0 | ||||||
17588 | ORVM | 0 | 0 | |||||||
17589 | ORVMF | 0 | 0 | |||||||
17590 | ORVX | 100 | 11 1/4 | 11 1/4 | 12 1/4 | 11 1/4 | 11 1/4 | 12 1/4 | 3600 | |
17591 | ORX | 6000 | 13 | 12 7/8 | 13 | 12 7/8 | 12 7/8 | 13 1/4 | 22100 | |
17592 | ORYX | 1600 | 1 1/4 | 1 1/4 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/16 | 33300 | |
17593 | ORYXW | 500 | 17/32 | 1/2 | 17/32 | 1/2 | 1/2 | 11/16 | 1500 | |
17594 | OS | 1000 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 1/4 | 13 3/4 | 2400 | |
17595 | OSBC | 300 | 47 | 45 | 47 | 0 | ||||
17596 | OSBF | 400 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 24 1/4 | 400 | |
17597 | OSBGX | 0 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0 | |
17598 | OSBN | 2000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 1/2 | 2000 | |
17599 | OSG | 100 | 19 | 18 1/8 | 18 5/8 | 0 | ||||
17600 | OSGFX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 16.66 | 0 | |
17601 | OSGIX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.77 | 0 | |
17602 | OSH | 200 | 11 | 0 | ||||||
17603 | OSH.A | 0 | 0 | |||||||
17604 | OSHC | 500 | 22 3/4 | 23 | 23 1/4 | 22 | 22 1/4 | 22 3/4 | 70100 | |
17605 | OSHS | 0 | 0 | |||||||
17606 | OSHSF | 2000 | 2 1/2 | 2 9/16 | 2 9/16 | 2 3/8 | 2 7/16 | 2 9/16 | 21500 | |
17607 | OSICX | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0 | |
17608 | OSIGX | 0 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 5.82 | 0 | |
17609 | OSII | 100 | 34 | 34 1/4 | 34 3/4 | 31 1/2 | 34 | 34 1/2 | 125700 | |
17610 | OSKY | 500 | 15 1/2 | 14 3/4 | 15 3/4 | 0 | ||||
17611 | OSL | 100 | 10 1/2 | 9 7/8 | 10 3/8 | 0 | ||||
17612 | OSM | 1100 | 19 3/8 | 0 | ||||||
17613 | OSPY | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
17614 | OSSI | 13000 | 30 | 30 1/8 | 30 3/8 | 29 3/4 | 29 7/8 | 30 1/8 | 639000 | |
17615 | OST | 1500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 1/8 | 2000 | |
17616 | OSTE | 200 | 7 5/8 | 7 5/8 | 8 | 7 1/4 | 7 1/4 | 7 3/4 | 79300 | |
17617 | OSTX | 65000 | 17 1/4 | 17 1/4 | 17 3/4 | 17 1/8 | 17 | 17 3/4 | 264700 | |
17618 | OSU | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 500 | |
17619 | OSYS | 2200 | 20 3/8 | 20 3/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 3/4 | 237800 | |
17620 | OTCAX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 8.42 | 0 | |
17621 | OTCBX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 | |
17622 | OTCFX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
17623 | OTCH | 1000 | 0.0100 | 0 | ||||||
17624 | OTCM | 1000 | 7 1/2 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 5/8 | 111900 | |
17625 | OTEC | 0 | 0 | |||||||
17626 | OTES | 500 | 0.7500 | 0.8750 | 1.3750 | 0 | ||||
17627 | OTEX | 0 | 0 | |||||||
17628 | OTFBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
17629 | OTFCX | 0 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0 | |
17630 | OTIXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.87 | 4.99 | 759 | |
17631 | OTMN | 2000 | 2.2500 | 2.0000 | 2.7500 | 0 | ||||
17632 | OTO | 0 | 1 1/8 | 1 5/8 | 0 | |||||
17633 | OTRBX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 | |
17634 | OTRI | 500 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
17635 | OTRK | 0 | 0 | |||||||
17636 | OTRKB | 1100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 | 4900 | |
17637 | OTRX | 4000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/4 | 4000 | |
17638 | OTSH | 5000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1100 | 0.1875 | 5000 | |
17639 | OTTPO | 0 | 0 | |||||||
17640 | OTTR | 300 | 35 1/2 | 35 1/2 | 36 1/4 | 35 1/2 | 35 1/2 | 36 1/4 | 2500 | |
17641 | OTTRP | 0 | 0 | |||||||
17642 | OUSA | 100 | 1 9/16 | 1 9/16 | 1 3/4 | 0 | ||||
17643 | OUSCX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
17644 | OUSGX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10.16 | 0 | |
17645 | OUTL | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/2 | 200 | |
17646 | OUTT | 35000 | 0.1500 | 0.1300 | 0.1700 | 0 | ||||
17647 | OUTTC | 0 | 0 | |||||||
17648 | OUTTU | 500 | 0.1000 | 0.1200 | 0.5000 | 0 | ||||
17649 | OUTTW | 3500 | 0.0050 | 0.0050 | 0.0400 | 0 | ||||
17650 | OUTTZ | 10000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
17651 | OVBC | 100 | 37.0000 | 0 | ||||||
17652 | OVEN | 500 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 12800 | |
17653 | OVID | 900 | 7 1/8 | 7 1/2 | 7 1/2 | 7 | 7 | 7 1/2 | 27600 | |
17654 | OVON | 200 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 7/16 | 36300 | |
17655 | OVRL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
17656 | OVSBX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | |
17657 | OVWV | 200 | 31 7/8 | 32 1/8 | 32 1/8 | 31 7/8 | 31 7/8 | 32 1/8 | 21100 | |
17658 | OWEIX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.71 | 0 | |
17659 | OWEN | 200 | 22 3/4 | 24 1/4 | 24 1/4 | 22 3/4 | 22 3/4 | 24 1/4 | 11700 | |
17660 | OWLSF | 0 | 0 | |||||||
17661 | OWNB | 0 | 0 | |||||||
17662 | OWOS | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/8 | 300 | |
17663 | OWVAX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
17664 | OXBC | 1000 | 55.0000 | 0 | ||||||
17665 | OXBM | 1000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 1000 | |
17666 | OXC | 0 | 0 | |||||||
17667 | OXE | 200 | 9 3/4 | 10 1/2 | 11 1/8 | 0 | ||||
17668 | OXFC | 10500 | 2.7300 | 2.8125 | 2.8125 | 2.7300 | 2.6875 | 2.8125 | 17500 | |
17669 | OXFD | 300 | 20 3/4 | 20 3/4 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 56000 | |
17670 | OXFO | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5625 | 5000 | |
17671 | OXGN | 1500 | 11 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 9400 | |
17672 | OXGNW | 2000 | 3 3/8 | 3 1/4 | 3 1/2 | 0 | ||||
17673 | OXHP | 2000 | 69 1/8 | 68 | 69 1/4 | 68 | 69 | 69 1/4 | 566000 | |
17674 | OXIS | 2000 | 1 7/8 | 1 15/16 | 1 15/16 | 1 13/16 | 1 13/16 | 1 7/8 | 34300 | |
17675 | OXM | 200 | 17 | 16 5/8 | 17 | 0 | ||||
17676 | OXT/WS | 0 | 1/2 | 1 | 0 | |||||
17677 | OXY | 500 | 20 1/2 | 20 3/4 | 20 3/4 | 20 3/8 | 20 3/8 | 21 1/8 | 83200 | |
17678 | OXYF | 0 | 0 | |||||||
17679 | OXYpA | 200 | 62 1/4 | 0 | ||||||
17680 | OYMP | 300 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 300 | |||
17681 | OYOG | 0 | 0 | |||||||
17682 | OYPD | 2000 | 0.6250 | 0.2500 | 1.0000 | 0 | ||||
17683 | OZOA | 800 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2.0000 | 800 | |
17684 | OZON | 500 | 2 1/2 | 2 3/8 | 2 3/4 | 0 | ||||
17685 | P | 300 | 31 7/8 | 32 1/8 | 32 1/8 | 31 7/8 | 31 3/4 | 32 1/4 | 4300 | |
17686 | P.ACM | 0 | 0 | |||||||
17687 | P.AIN | 0 | 0 | |||||||
17688 | P.ASC | 0 | 0 | |||||||
17689 | P.AZS | 0 | 0 | |||||||
17690 | P.BJA | 0 | 0 | |||||||
17691 | P.BPE | 0 | 0 | |||||||
17692 | P.CAH | 0 | 0 | |||||||
17693 | P.CNB | 0 | 0 | |||||||
17694 | P.CPG | 0 | 0 | |||||||
17695 | P.DBS | 0 | 0 | |||||||
17696 | P.DSS | 0 | 0 | |||||||
17697 | P.FAN | 0 | 0 | |||||||
17698 | P.FEL | 0 | 0 | |||||||
17699 | P.HFC | 0 | 0 | |||||||
17700 | P.HLV | 0 | 0 | |||||||
17701 | P.HMT | 0 | 0 | |||||||
17702 | P.ICB | 0 | 0 | |||||||
17703 | P.IOL | 0 | 0 | |||||||
17704 | P.IPC | 0 | 0 | |||||||
17705 | P.IPT | 0 | 0 | |||||||
17706 | P.ITR | 0 | 0 | |||||||
17707 | P.MAM | 0 | 0 | |||||||
17708 | P.MAS | 0 | 0 | |||||||
17709 | P.MUI | 0 | 0 | |||||||
17710 | P.PET | 0 | 0 | |||||||
17711 | P.REL | 0 | 0 | |||||||
17712 | P.RLB | 0 | 0 | |||||||
17713 | P.SAL | 0 | 0 | |||||||
17714 | P.SGT | 0 | 0 | |||||||
17715 | P.SIA | 0 | 0 | |||||||
17716 | P.STI | 0 | 0 | |||||||
17717 | P.TNN | 0 | 0 | |||||||
17718 | P.TNY | 0 | 0 | |||||||
17719 | P.TTA | 0 | 0 | |||||||
17720 | PA | 400 | 21 1/2 | 0 | ||||||
17721 | PAABX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.78 | 0 | |
17722 | PAAS | 0 | 0 | |||||||
17723 | PAASF | 500 | 7 3/4 | 7 35/64 | 7 3/4 | 7 5/16 | 7 1/2 | 7 3/4 | 14700 | |
17724 | PAAUX | 0 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0 | |
17725 | PABAX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 10.14 | 0 | |
17726 | PABBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
17727 | PABFX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
17728 | PABK | 38800 | 2.0781 | 0 | ||||||
17729 | PABN | 100 | 26.3750 | 26.2500 | 26.3750 | 26.0000 | 25.3750 | 26.3750 | 700 | |
17730 | PABRX | 0 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 26.65 | 0 | |
17731 | PAC | 100 | 32 5/8 | 33 3/8 | 33 3/8 | 32 5/8 | 32 1/4 | 32 5/8 | 1100 | |
17732 | PAC,T | / | 0 | 0 | ||||||
17733 | PACAX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.77 | 0 | |
17734 | PACBX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
17735 | PACCX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 | |
17736 | PACD | 0 | 0 | |||||||
17737 | PACE | 500 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 500 | |
17738 | PACF | 8000 | 1.3750 | 1.5000 | 1.5000 | 1.3750 | 0.7500 | 1.5000 | 16000 | |
17739 | PACIX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 16.37 | 0 | |
17740 | PACK | 2000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 2400 | |
17741 | PACW | 200 | 13.2500 | 13.0000 | 15.0000 | 0 | ||||
17742 | PACXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 2.62 | 2.67 | 186 | |
17743 | PAD | 0 | 8 1/2 | 9 1/2 | 0 | |||||
17744 | PADAX | 0 | 9.59 | 9.59 | 9.69 | 0 | ||||
17745 | PADC | 0 | 0 | |||||||
17746 | PADCE | 0 | 0 | |||||||
17747 | PAEAX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.44 | 0 | |
17748 | PAEBX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
17749 | PAECX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
17750 | PAEL | 0 | 0 | |||||||
17751 | PAELL | 100 | 64.3750 | 0 | ||||||
17752 | PAELN | 200 | 56.3750 | 0 | ||||||
17753 | PAFXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.25 | 5.40 | 7597 | |
17754 | PAG | 300 | 17 1/8 | 17 1/8 | 17 5/8 | 0 | ||||
17755 | PAGE | 4400 | 25 1/4 | 25 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/4 | 420900 | |
17756 | PAGI | 100 | 13 5/8 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 5500 | |
17757 | PAGMX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.16 | 0 | |
17758 | PAGRX | 0 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0 | |
17759 | PAGVX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 9.32 | 0 | |
17760 | PAGZ | 500 | 1 7/8 | 1 3/4 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 1800 | |
17761 | PAH | 100 | 27 | 26 3/4 | 27 3/4 | 0 | ||||
17762 | PAHC | 100 | 41.3750 | 0 | ||||||
17763 | PAI | 100 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 100 | |||
17764 | PAIC | 0 | 0 | |||||||
17765 | PAICD | 300 | 9 1/4 | 8 1/2 | 9 1/4 | 0 | ||||
17766 | PAID | 100 | 9 1/8 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 27700 | |
17767 | PAIDC | 700 | 8 | 7 1/2 | 8 1/2 | 0 | ||||
17768 | PAIIX | 0 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 5.81 | 0 | |
17769 | PAIR | 3000 | 43 15/16 | 44 1/2 | 45 3/4 | 43 3/4 | 43 1/2 | 44 1/4 | 206300 | |
17770 | PAITX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.04 | 0 | |
17771 | PAKJJ | 0 | 0 | |||||||
17772 | PAKRF | 0 | 0 | |||||||
17773 | PAL | 0 | 0 | |||||||
17774 | PALM | 5000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/8 | 11 1/2 | 9800 | |
17775 | PALS | 5000 | 0.1250 | 0 | ||||||
17776 | PALT | 300 | 7.5000 | 7.5000 | 8.5000 | 0 | ||||
17777 | PAM | 500 | 2 3/4 | 0 | ||||||
17778 | PAMBX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | |
17779 | PAMC | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 5 3/4 | 5 7/8 | 6 1/4 | 93000 | |
17780 | PAMFX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.95 | 0 | |
17781 | PAMR | 0 | 0 | |||||||
17782 | PAMRF | 0 | 0 | |||||||
17783 | PAMT | 2000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.2500 | 1.7500 | 2000 | |
17784 | PAMX | 1300 | 3 3/16 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/8 | 12600 | |
17785 | PANA | 2000 | 4 1/2 | 4 7/16 | 4 5/8 | 4 7/16 | 4 7/16 | 4 1/2 | 25400 | |
17786 | PANBX | 0 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | |
17787 | PANCX | 0 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | |
17788 | PANE | 400 | 0.0937 | 0.1250 | 0.3125 | 0 | ||||
17789 | PANFX | 0 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 23.19 | 0 | |
17790 | PANGX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
17791 | PANR | 0 | 0 | |||||||
17792 | PANRA | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 17 | 200 | |
17793 | PANRP | 100 | 47.8750 | 0 | ||||||
17794 | PANW | 0 | 0 | |||||||
17795 | PANX | 2500 | 1 1/8 | 1 3/16 | 1 1/2 | 0 | ||||
17796 | PANXU | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 2 1/4 | 100 | |
17797 | PANXW | 500 | 11/32 | 7/16 | 13/16 | 0 | ||||
17798 | PAO | 900 | 17 3/8 | 17 1/2 | 17 7/8 | 0 | ||||
17799 | PAP | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/8 | 9 3/4 | 200 | |
17800 | PAPA | 100 | 3 3/4 | 5 | 5 | 3 3/4 | 3 3/4 | 5 | 600 | |
17801 | PAPAX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 14.42 | 0 | |
17802 | PAPBX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
17803 | PAPIX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | |
17804 | PAPMX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 14.03 | 0 | |
17805 | PAR | 1000 | 12 1/2 | 12 5/8 | 13 1/4 | 0 | ||||
17806 | PARBX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
17807 | PARC | 0 | 0 | |||||||
17808 | PARF | 200 | 7 1/4 | 6 3/4 | 8 1/2 | 0 | ||||
17809 | PARK | 2000 | 2.5000 | 3.0000 | 3.0000 | 2.5000 | 2.2500 | 3.0000 | 2100 | |
17810 | PARL | 900 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 35900 | |
17811 | PARNX | 0 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 32.36 | 0 | |
17812 | PARO | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
17813 | PARQ | 2500 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 67100 | |
17814 | PARR | 500 | 1 7/8 | 2 | 2 1/8 | 1 3/4 | 1 11/16 | 1 13/16 | 39100 | |
17815 | PARS | 10000 | 1 27/32 | 1 23/32 | 2 | 1 23/32 | 1 27/32 | 1 29/32 | 578500 | |
17816 | PARSC | 0 | 0 | |||||||
17817 | PART | 300 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
17818 | PARUX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.74 | 0 | |
17819 | PARVX | 0 | 3.17 | 3.17 | 3.17 | 0 | ||||
17820 | PASAX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.85 | 0 | |
17821 | PASBX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
17822 | PASGX | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 19.89 | 1 | |
17823 | PASIX | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0 | |
17824 | PASL | 3000 | 0.6250 | 0.5625 | 0.8125 | 0 | ||||
17825 | PASMX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.65 | 0 | |
17826 | PASN | 1800 | 0.0050 | 0 | ||||||
17827 | PASTX | 0 | 3.18 | 3.18 | 3.28 | 0 | ||||
17828 | PAT | 700 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 1500 | |||
17829 | PATC | 200 | 1.5000 | 0 | ||||||
17830 | PATK | 300 | 12 1/2 | 12 | 12 1/2 | 12 | 12 1/4 | 12 1/2 | 46000 | |
17831 | PATS | 7300 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
17832 | PATV | 0 | 0 | |||||||
17833 | PATXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.02 | 5.12 | 12913 | |
17834 | PAUAX | 0 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0 | |
17835 | PAUD | 1400 | 4.1250 | 3.5000 | 4.1250 | 0 | ||||
17836 | PAUGX | 0 | 5.68 | 5.68 | 5.98 | 0 | ||||
17837 | PAUH | 10000 | 1 1/2 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 5/8 | 269200 | |
17838 | PAUL | 1000 | 0.0010 | 0.0001 | 0.0300 | 0 | ||||
17839 | PAUSX | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0 | |
17840 | PAUVX | 0 | 5.63 | 5.63 | 5.63 | 0 | ||||
17841 | PAVGX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.93 | 0 | |
17842 | PAWN | 500 | 3 5/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 2600 | |
17843 | PAWNW | 2000 | 3/32 | 3/32 | 5/32 | 0 | ||||
17844 | PAXWX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | |
17845 | PAY | 100 | 30 | 30 3/8 | 31 1/8 | 0 | ||||
17846 | PAYC | 1000 | 8 1/4 | 9 | 9 | 8 1/4 | 8 | 8 1/2 | 11600 | |
17847 | PAYL | 12000 | 0.0010 | 0 | ||||||
17848 | PAYO | 100 | 12.0000 | 0 | ||||||
17849 | PAYX | 3000 | 54 1/4 | 51 7/8 | 55 | 51 7/8 | 54 1/4 | 54 3/4 | 298400 | |
17850 | PAZBX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 | |
17851 | PB | 100 | 34 3/4 | 36 | 36 1/2 | 0 | ||||
17852 | PBAIX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
17853 | PBALX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 14.25 | 0 | |
17854 | PBARX | 0 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0 | |
17855 | PBAZX | 0 | 11.57 | 11.57 | 11.57 | 0 | ||||
17856 | PBBS | 0 | 0 | |||||||
17857 | PBBSF | 2500 | 13 | 13 1/2 | 13 1/2 | 13 | 12 7/8 | 13 3/8 | 36000 | |
17858 | PBBWF | 2000 | 1 1/16 | 1 | 1 1/16 | 1 | 15/16 | 1 1/16 | 7000 | |
17859 | PBCAX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.04 | 0 | |
17860 | PBCBX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | |
17861 | PBCGX | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0 | |
17862 | PBCI | 1500 | 21 1/2 | 21 | 22 | 21 | 21 | 22 | 13900 | |
17863 | PBCK | 100 | 0.0100 | 0 | ||||||
17864 | PBCMX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
17865 | PBCT | 1500 | 18 3/4 | 18 7/8 | 19 1/8 | 18 3/4 | 18 3/4 | 19 1/8 | 60900 | |
17866 | PBCTP | 100 | 112 1/4 | 112 | 114 1/2 | 0 | ||||
17867 | PBCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.01 | 5.14 | 1066 | |
17868 | PBEAX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 15.05 | 0 | |
17869 | PBEFX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
17870 | PBEGX | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | |
17871 | PBEQX | 0 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | |
17872 | PBEUX | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | |
17873 | PBFDX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
17874 | PBFI | 200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 1/2 | 5 1/2 | 200 | |
17875 | PBFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.72 | 2.78 | 4485 | |
17876 | PBGAX | 0 | 11.45 | 11.45 | 11.45 | 0 | ||||
17877 | PBGBX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 | |
17878 | PBGI | 500 | 26 | 25 1/2 | 26 1/2 | 0 | ||||
17879 | PBGPX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
17880 | PBGVX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
17881 | PBGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.84 | 4.94 | 6167 | |
17882 | PBHAX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.60 | 0 | |
17883 | PBHC | 500 | 10.0000 | 9.7500 | 10.1250 | 0 | ||||
17884 | PBHEX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
17885 | PBHGX | 0 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | |
17886 | PBHIX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
17887 | PBHLX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
17888 | PBHMX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
17889 | PBHYX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 | |
17890 | PBI | 100 | 45 1/8 | 45 1/4 | 45 1/2 | 45 | 44 7/8 | 45 1/4 | 2600 | |
17891 | PBIBX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 | |
17892 | PBIFX | 0 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | |
17893 | PBIGX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.66 | 0 | |
17894 | PBIIX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0 | |
17895 | PBIO | 1500 | 7 13/16 | 7 7/8 | 7 7/8 | 7 1/2 | 7 5/8 | 7 7/8 | 43100 | |
17896 | PBIOW | 0 | 0 | |||||||
17897 | PBIX | 300 | 12 7/8 | 12 7/8 | 13 | 12 3/4 | 12 3/4 | 13 | 2500 | |
17898 | PBIp | 200 | 380 | 320 | 380 | 0 | ||||
17899 | PBK | 200 | 12 | 0 | ||||||
17900 | PBKB | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/8 | 9 3/8 | 5100 | |
17901 | PBKC | 200 | 18 | 16 1/2 | 18 | 16 1/2 | 16 1/2 | 18 1/4 | 1900 | |
17902 | PBKE | 0 | 0 | |||||||
17903 | PBKP | 1000 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
17904 | PBKS | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 30 | 30 | 30 1/2 | 6100 | |
17905 | PBLCX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 16.17 | 0 | |
17906 | PBLFX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
17907 | PBLGX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 5.15 | 0 | |
17908 | PBLIX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
17909 | PBMGX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
17910 | PBMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.17 | 5.31 | 74878 | |
17911 | PBNB | 2500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/2 | 19 1/4 | 19 3/4 | 19000 | |
17912 | PBNJX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
17913 | PBNXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.68 | 2.74 | 3369 | |
17914 | PBNYX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | |
17915 | PBOAX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.34 | 0 | |
17916 | PBOBX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
17917 | PBOHX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
17918 | PBPAX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
17919 | PBQAX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 17.16 | 0 | |
17920 | PBQFX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | |
17921 | PBQIX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
17922 | PBS | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 12 7/8 | 500 | |
17923 | PBSBX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.79 | 0 | |
17924 | PBSCX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
17925 | PBSF | 800 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 3/4 | 17 3/4 | 800 | |
17926 | PBSGX | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0 | |
17927 | PBSMX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 12.01 | 0 | |
17928 | PBSS | 0 | 0 | |||||||
17929 | PBSSF | 0 | 0 | |||||||
17930 | PBSXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.04 | 5.17 | 2979 | |
17931 | PBT | 200 | 3 1/8 | 3 1/2 | 3 5/8 | 0 | ||||
17932 | PBTC | 100 | 19 1/2 | 18 1/2 | 21 1/4 | 0 | ||||
17933 | PBTCX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
17934 | PBTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 3.89 | 3.97 | 67 | |
17935 | PBUSX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
17936 | PBY | 4700 | 24 1/8 | 24 | 24 1/4 | 24 | 24 | 24 5/8 | 5800 | |
17937 | PBYP | 200 | 13 3/4 | 14 1/4 | 14 1/4 | 13 5/8 | 13 5/8 | 14 1/4 | 1100 | |
17938 | PC | 500 | 11 1/2 | 0 | ||||||
17939 | PCA | 700 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 700 | |||
17940 | PCAAX | 0 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 5.27 | 0 | |
17941 | PCABX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
17942 | PCACX | 0 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 24.42 | 0 | |
17943 | PCAI | 200 | 10 1/4 | 9 1/2 | 10 1/2 | 0 | ||||
17944 | PCAIX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
17945 | PCAM | 700 | 18 7/8 | 19 3/4 | 20 | 18 1/4 | 18 3/4 | 19 1/8 | 2999600 | |
17946 | PCAPX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 14.56 | 0 | |
17947 | PCAR | 1700 | 43 1/4 | 44 1/2 | 44 1/2 | 42 3/4 | 42 3/4 | 43 1/4 | 148800 | |
17948 | PCASX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
17949 | PCATX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
17950 | PCBAX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.81 | 0 | |
17951 | PCBC | 500 | 19 | 18 | 20 | 0 | ||||
17952 | PCBIX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
17953 | PCBL | 0 | 0 | |||||||
17954 | PCBLX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 12.50 | 0 | |
17955 | PCBLZ | 0 | 0 | |||||||
17956 | PCBSX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
17957 | PCC | 1000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 1000 | |||
17958 | PCCAX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.54 | 0 | |
17959 | PCCG | 100 | 1 1/2 | 1 1/4 | 2 | 0 | ||||
17960 | PCCI | 3300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 6600 | |
17961 | PCCW | 100 | 15 | 15 1/8 | 15 3/8 | 14 7/8 | 15 | 15 1/8 | 1382300 | |
17962 | PCDFX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.81 | 0 | |
17963 | PCEAX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
17964 | PCEIX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | |
17965 | PCEL | 500 | 1.6250 | 1.7500 | 2.6250 | 0 | ||||
17966 | PCEMX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
17967 | PCES | 2000 | 4 1/8 | 4 1/2 | 4 1/2 | 4 1/8 | 3 3/4 | 4 1/2 | 3000 | |
17968 | PCESX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
17969 | PCEXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.12 | 5.19 | 53 | |
17970 | PCEZ | 400 | 0.5625 | 0.5625 | 1.1250 | 0 | ||||
17971 | PCF | 1500 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 3/8 | 1500 | |
17972 | PCFXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 5.27 | 5.42 | 300 | |
17973 | PCG | 100 | 27 1/2 | 27 3/8 | 27 5/8 | 27 3/8 | 27 1/2 | 27 5/8 | 30700 | |
17974 | PCG.X | 0 | 0 | |||||||
17975 | PCGEX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | |
17976 | PCGIX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
17977 | PCGLX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
17978 | PCGRX | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 19.58 | 0 | |
17979 | PCGSX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 12.06 | 0 | |
17980 | PCGT | 0 | 0 | |||||||
17981 | PCGTX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
17982 | PCGWX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.28 | 0 | |
17983 | PCGpA | 200 | 21 5/8 | 15 7/8 | 17 1/8 | 0 | ||||
17984 | PCGpB | 1000 | 18 29/32 | 0 | ||||||
17985 | PCGpC | 500 | 17 1/2 | 0 | ||||||
17986 | PCGpCA | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 5/8 | 10600 | |||
17987 | PCGpD | 500 | 18 | 18 | 18 | 18 | 1000 | |||
17988 | PCGpE | 300 | 18 | 0 | ||||||
17989 | PCGpG | 200 | 16 1/2 | 0 | ||||||
17990 | PCGpH | 2200 | 16 1/8 | 0 | ||||||
17991 | PCGpI | 800 | 15 3/8 | 0 | ||||||
17992 | PCGpQ | 5000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 5000 | |||
17993 | PCGpU | 400 | 25 1/4 | 0 | ||||||
17994 | PCGpX | 300 | 24 3/4 | 0 | ||||||
17995 | PCH | 100 | 39 7/8 | 39 1/4 | 39 5/8 | 0 | ||||
17996 | PCHB | 400 | 29.0000 | 0 | ||||||
17997 | PCHM | 1000 | 4 | 4 1/8 | 4 1/8 | 4 | 4 | 4 1/4 | 16600 | |
17998 | PCIAX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.58 | 0 | |
17999 | PCIB | 0 | 0 | |||||||
18000 | PCIBX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
18001 | PCICX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.52 | 0 | |
18002 | PCID | 50000 | 0.0100 | 0.0050 | 0.0200 | 0 | ||||
18003 | PCIDX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
18004 | PCIE | 800 | 3.7500 | 4.1250 | 4.1250 | 3.7500 | 3.7500 | 4.1250 | 10400 | |
18005 | PCIED | 700 | 3.6250 | 3.3750 | 3.6250 | 0 | ||||
18006 | PCIEX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
18007 | PCIFX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
18008 | PCIGX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.21 | 0 | |
18009 | PCIPP | 100 | 18.8250 | 18.8250 | 18.8250 | 18.8250 | 100 | |||
18010 | PCIRF | 0 | 0 | |||||||
18011 | PCIS | 800 | 9 7/8 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 9100 | |
18012 | PCK/WS | 0 | 1 | 1 3/4 | 0 | |||||
18013 | PCKH | 0 | 0 | |||||||
18014 | PCL | 900 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 25 1/4 | 25 5/8 | 1400 | |
18015 | PCLBG | 3 | 95 1/4 | 95 1/4 | 95 1/4 | 95 | 95 | 95 1/4 | 175 | |
18016 | PCLBH | 8 | 101 1/2 | 101 1/2 | 102 1/4 | 101 1/2 | 101 1/2 | 102 | 49 | |
18017 | PCLCX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
18018 | PCLE | 3000 | 18 3/8 | 16 1/2 | 18 3/8 | 14 1/2 | 17 3/4 | 18 1/2 | 1478700 | |
18019 | PCLI | 2000 | 1.8750 | 2.0000 | 2.0000 | 1.6250 | 1.6250 | 1.8750 | 10700 | |
18020 | PCLIC | 1500 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | ||||
18021 | PCLP | 3000 | 5 1/4 | 4 3/4 | 5 1/2 | 4 1/2 | 5 1/4 | 5 3/8 | 295400 | |
18022 | PCLPW | 10000 | 1 3/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 3/8 | 45600 | |
18023 | PCLVX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | |
18024 | PCLXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.61 | 2.65 | 2362 | |
18025 | PCM | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 11 7/8 | 13 | 100 | |
18026 | PCMC | 0 | 0 | |||||||
18027 | PCMM | 3000 | 0.2500 | 0.1250 | 0.8750 | 0 | ||||
18028 | PCMS | 10000 | 16 1/2 | 16 1/2 | 16 1/2 | 15 3/4 | 16 | 16 1/2 | 130100 | |
18029 | PCMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.19 | 5.31 | 54867 | |
18030 | PCNBX | 0 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | |
18031 | PCNI | 1000 | 10 7/8 | 9 3/4 | 10 7/8 | 9 1/2 | 10 5/8 | 10 7/8 | 3196900 | |
18032 | PCOL | 9000 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 21700 | |
18033 | PCOM | 500 | 3 1/16 | 2 7/8 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 15000 | |
18034 | PCONX | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 20.53 | 0 | |
18035 | PCOP | 500 | 26 1/8 | 25 | 26 3/4 | 24 1/2 | 25 3/4 | 26 1/8 | 144600 | |
18036 | PCOR | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 3/4 | 100 | |
18037 | PCP | 100 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 37 3/8 | 37 7/8 | 100 | |
18038 | PCPAX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.87 | 0 | |
18039 | PCPBX | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | |
18040 | PCPI | 5000 | 0.5312 | 0.5312 | 0.5750 | 0.5312 | 0.5312 | 0.5937 | 82500 | |
18041 | PCPL | 5000 | 1.0625 | 1.1250 | 1.1875 | 1.0625 | 1.0625 | 1.1250 | 28000 | |
18042 | PCPWL | 100 | 16.3750 | 0 | ||||||
18043 | PCPWM | 600 | 16.3750 | 0 | ||||||
18044 | PCPWN | 100 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | 100 | |||
18045 | PCPWO | 100 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 100 | |||
18046 | PCPWP | 100 | 74.3750 | 0 | ||||||
18047 | PCQ | 1000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 1000 | |||
18048 | PCR | 500 | 7 7/8 | 0 | ||||||
18049 | PCRFQ | 0 | 0 | |||||||
18050 | PCRXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.97 | 5.11 | 914 | |
18051 | PCRp | 100 | 20 1/2 | 0 | ||||||
18052 | PCS | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 7/8 | 500 | |
18053 | PCSE | 0 | 0 | |||||||
18054 | PCSGX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
18055 | PCSIX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
18056 | PCSN | 5000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 | 1 3/16 | 22000 | |
18057 | PCSO | 0 | 0 | |||||||
18058 | PCSOA | 2500 | 0.0400 | 0.0400 | 0.5000 | 0 | ||||
18059 | PCSP | 0 | 0 | |||||||
18060 | PCSS | 100 | 9 1/2 | 8 1/2 | 9 1/2 | 0 | ||||
18061 | PCSVX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
18062 | PCSXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.01 | 5.14 | 6674 | |
18063 | PCT | 200 | 8 7/8 | 8 5/8 | 9 | 0 | ||||
18064 | PCT.A | 0 | 0 | |||||||
18065 | PCTBX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 | |
18066 | PCTEX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 9.15 | 1 | |
18067 | PCTFX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.24 | 0 | |
18068 | PCTH | 100 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 2900 | |
18069 | PCTL | 1300 | 38 1/2 | 36 1/2 | 39 | 36 | 38 | 38 1/2 | 647400 | |
18070 | PCTR | 5000 | 0.3000 | 0.2900 | 0.3000 | 0.2900 | 0.2500 | 0.3000 | 10000 | |
18071 | PCTSX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.42 | 0 | |
18072 | PCTV | 500 | 14 3/4 | 17 | 17 3/4 | 14 1/4 | 14 | 14 3/4 | 48800 | |
18073 | PCTXX | 0 | 0.55 | 2.74 | 2.77 | 720 | ||||
18074 | PCU | 0 | 14 3/4 | 15 1/4 | 0 | |||||
18075 | PCUTX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.50 | 0 | |
18076 | PCUw | 0 | 15 3/4 | 16 1/8 | 0 | |||||
18077 | PCV | 800 | 22 7/8 | 0 | ||||||
18078 | PCWI | 0 | 0 | |||||||
18079 | PCWIF | 0 | 0 | |||||||
18080 | PCX | 200 | 25 7/8 | 0 | ||||||
18081 | PCYC | 500 | 14 | 13 1/4 | 14 | 0 | ||||
18082 | PCYL | 100 | 0.1900 | 0.1900 | 0.2700 | 0 | ||||
18083 | PCZ/PP | 20000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 5/8 | 20000 | |
18084 | PD | 400 | 58 5/8 | 58 1/8 | 58 5/8 | 57 3/8 | 58 5/8 | 59 1/4 | 5000 | |
18085 | PD.A | 0 | 0 | |||||||
18086 | PDAIA | 0 | 0 | |||||||
18087 | PDAPX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 17.68 | 0 | |
18088 | PDAXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.17 | 5.29 | 2351 | |
18089 | PDB | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 5/8 | 200 | |
18090 | PDBAX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 14.40 | 0 | |
18091 | PDBLX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
18092 | PDBQ | 100 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
18093 | PDC | 3000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/8 | 1 5/8 | 3000 | |
18094 | PDCO | 1000 | 24 5/8 | 24 5/8 | 24 3/4 | 24 1/2 | 24 1/2 | 24 3/4 | 4300 | |
18095 | PDCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.27 | 5.41 | 586 | |
18096 | PDDXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.35 | 5.48 | 12464 | |
18097 | PDEBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
18098 | PDER | 400 | 24.0000 | 0 | ||||||
18099 | PDETX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 11.07 | 0 | |
18100 | PDEX | 300 | 4 1/2 | 4 1/16 | 4 9/16 | 3 15/16 | 4 3/8 | 4 1/2 | 119700 | |
18101 | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 1900 | ||
18102 | PDG | 800 | 26 7/8 | 26 7/8 | 26 7/8 | 26 5/8 | 26 1/2 | 27 | 3100 | |
18103 | PDGA | 0 | 0 | |||||||
18104 | PDGAX | 0 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 23.27 | 0 | |
18105 | PDGBX | 0 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0 | |
18106 | PDGE | 200 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 7700 | |
18107 | PDGS | 20000 | 3/4 | 11/16 | 3/4 | 11/16 | 11/16 | 13/16 | 20500 | |
18108 | PDGSW | 10000 | 1/16 | 1/32 | 3/32 | 0 | ||||
18109 | PDI | 600 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/4 | 600 | |
18110 | PDINX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 13.00 | 0 | |
18111 | PDIXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.80 | 2.87 | 410 | |
18112 | PDKL | 2000 | 4 5/8 | 3 3/4 | 4 7/8 | 3 3/4 | 4 1/2 | 4 5/8 | 59700 | |
18113 | PDKLM | 1000 | 1/32 | 1/32 | 1/8 | 0 | ||||
18114 | PDKLP | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 5 | 3000 | |
18115 | PDL/A | 1000 | 7 1/4 | 0 | ||||||
18116 | PDL/B | 900 | 6 | 0 | ||||||
18117 | PDLCF | 200 | 6 1/8 | 6 | 6 1/4 | 5 23/32 | 5 3/4 | 6 1/4 | 18800 | |
18118 | PDLI | 4000 | 22 3/4 | 22 1/2 | 23 | 22 1/8 | 22 3/4 | 23 1/8 | 256300 | |
18119 | PDLIX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
18120 | PDLP | 0 | 0 | |||||||
18121 | PDLPF | 0 | 0 | |||||||
18122 | PDLPY | 1500 | 9 3/4 | 9 5/8 | 9 3/4 | 9 1/2 | 9 5/8 | 9 3/4 | 55100 | |
18123 | PDM | 100 | 40 1/2 | 0 | ||||||
18124 | PDMC | 500 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/16 | 1 1/4 | 84800 | |
18125 | PDMCW | 5500 | 1/8 | 1/8 | 3/16 | 0 | ||||
18126 | PDMNX | 0 | 11.81 | 11.81 | 11.81 | 0 | ||||
18127 | PDP | 7300 | 20 5/8 | 20 1/2 | 21 1/8 | 0 | ||||
18128 | PDPXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.42 | 5.56 | 13253 | |
18129 | PDQ | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/8 | 200 | |
18130 | PDQHW | 200 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.6250 | 200 | |
18131 | PDRDY | 0 | 0 | |||||||
18132 | PDRIY | 0 | 0 | |||||||
18133 | PDRS | 0 | 0 | |||||||
18134 | PDRX | 3500 | 0.6250 | 0.6250 | 1.3750 | 0 | ||||
18135 | PDSAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.62 | 0 | |
18136 | PDSBX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
18137 | PDSCX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
18138 | PDSF | 2000 | 1 3/4 | 1 37/64 | 1 3/4 | 1 37/64 | 1 3/8 | 1 3/4 | 4000 | |
18139 | PDT | 100 | 11 3/8 | 11 1/2 | 11 1/2 | 11 3/8 | 11 1/4 | 11 5/8 | 19100 | |
18140 | PDTI | 2100 | 48 1/4 | 49 1/2 | 49 1/2 | 47 | 47 3/4 | 48 1/4 | 17800 | |
18141 | PDTK | 2500 | 5.0000 | 2.0000 | 10.0000 | 2.0000 | 8500 | |||
18142 | PDTM | 3000 | 2.5000 | 1.5000 | 2.8750 | 0 | ||||
18143 | PDVLF | 0 | 0 | |||||||
18144 | PDVMX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.78 | 0 | |
18145 | PDYD | 1000 | 0.0100 | 0.0100 | 0.2000 | 0 | ||||
18146 | PE | 100 | 31 1/8 | 31 1/8 | 31 1/8 | 30 3/4 | 30 7/8 | 31 3/8 | 7400 | |
18147 | PEAE | 800 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
18148 | PEAK | 100 | 28 3/4 | 29 | 29 1/4 | 28 3/4 | 28 3/4 | 29 | 7900 | |
18149 | PEBA | 0 | 0 | |||||||
18150 | PEBC | 100 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | 21.6250 | 100 | |
18151 | PEBK | 200 | 21 3/4 | 21 | 24 | 0 | ||||
18152 | PEBO | 300 | 23 1/2 | 23 | 23 1/2 | 23 | 23 | 23 1/2 | 3400 | |
18153 | PECN | 5000 | 0.1875 | 0.1250 | 0.1875 | 0.1250 | 0.1250 | 0.2200 | 7500 | |
18154 | PECO | 500 | 0.0010 | 0 | ||||||
18155 | PECZ | 0 | 0 | |||||||
18156 | PECpZ | 1000 | 26 1/8 | 0 | ||||||
18157 | PEDSP | 100 | 49.6250 | 0 | ||||||
18158 | PEDX | 300 | 27 3/4 | 28 3/4 | 28 3/4 | 27 1/2 | 27 1/2 | 28 | 231200 | |
18159 | PEEIX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
18160 | PEEK | 2000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/8 | 11 1/2 | 140500 | |
18161 | PEELL | 200 | 65.7500 | 0 | ||||||
18162 | PEELM | 400 | 51.1250 | 0 | ||||||
18163 | PEELN | 200 | 59.0000 | 0 | ||||||
18164 | PEG | 200 | 30 1/2 | 31 | 31 | 30 1/2 | 30 1/2 | 30 3/4 | 7700 | |
18165 | PEGpA | 1080 | 58 3/8 | 0 | ||||||
18166 | PEGpB | 550 | 58 5/8 | 0 | ||||||
18167 | PEGpC | 3150 | 60 15/16 | 0 | ||||||
18168 | PEGpD | 300 | 73 | 0 | ||||||
18169 | PEGpE | 100 | 73 | 0 | ||||||
18170 | PEGpG | 50 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/4 | 50 | |||
18171 | PEGpI | 800 | 97 | 0 | ||||||
18172 | PEGpJ | 240 | 99 | 0 | ||||||
18173 | PEGpM | 50 | 102 | 0 | ||||||
18174 | PEGpV | 1100 | 108 1/2 | 0 | ||||||
18175 | PEGpW | 3000 | 100 | 0 | ||||||
18176 | PEGpX | 400 | 26 | 0 | ||||||
18177 | PEGpY | 2000 | 23 | 0 | ||||||
18178 | PEGpZ | 200 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 200 | |||
18179 | PEI | 200 | 21 | 20 7/8 | 21 | 20 7/8 | 300 | |||
18180 | PEIBX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | |
18181 | PEIIX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | |
18182 | PEIMX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.37 | 0 | |
18183 | PEINX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
18184 | PEIPX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
18185 | PEL | 100 | 27 1/2 | 27 1/2 | 28 1/4 | 0 | ||||
18186 | PELA | 500 | 30.0000 | 0 | ||||||
18187 | PELFX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | |
18188 | PELP | 2000 | 1.5000 | 1.2500 | 4.5000 | 0 | ||||
18189 | PELRY | 1000 | 9/32 | 9/32 | 15/32 | 0 | ||||
18190 | PELT | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 5/16 | 2000 | |
18191 | PELTD | 2000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | ||||
18192 | PELW | 0 | 0 | |||||||
18193 | PEM | 0 | 0 | |||||||
18194 | PEMFX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.62 | 0 | |
18195 | PEMGX | 0 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 32.60 | 0 | |
18196 | PEMIX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
18197 | PEN/WS | 0 | 1 1/8 | 1 7/8 | 0 | |||||
18198 | PENC | 800 | 6 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 7300 | |
18199 | PENCW | 3000 | 1 7/8 | 2 1/16 | 2 1/16 | 1 13/16 | 1 7/8 | 2 1/16 | 27000 | |
18200 | PENG | 1000 | 13 | 12 1/2 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 3100 | |
18201 | PENN | 300 | 14 3/4 | 15 1/8 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 28700 | |
18202 | PENNX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0 | |
18203 | PENT | 0 | 0 | |||||||
18204 | PENV | 0 | 0 | |||||||
18205 | PENVF | 4500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 5600 | |
18206 | PENW | 4800 | 21 | 20 1/2 | 21 1/4 | 20 1/2 | 20 3/4 | 21 1/4 | 15200 | |
18207 | PENXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 2.58 | 2.63 | 593 | |
18208 | PENY | 120000 | 0.0230 | 0.0230 | 0.0250 | 0.0230 | 0.0230 | 0.0250 | 380000 | |
18209 | PEO | 300 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 25 3/8 | 26 3/8 | 300 | |
18210 | PEOB | 0 | 0 | |||||||
18211 | PEOPX | 0 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | |
18212 | PEP | 1000 | 57 1/8 | 57 | 57 1/8 | 57 | 57 5/8 | 58 | 11000 | |
18213 | PEPB | 0 | 0 | |||||||
18214 | PEPI | 200 | 0.0100 | 0 | ||||||
18215 | PEPR | 0 | 0 | |||||||
18216 | PEQ | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 200 | |||
18217 | PEQBX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
18218 | PEQIX | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 20.16 | 0 | |
18219 | PEQM | 1700 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 1700 | |
18220 | PEQMX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.32 | 0 | |
18221 | PEQNX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
18222 | PEQUX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.58 | 1 | |
18223 | PERC | 1200 | 17 1/2 | 16 1/2 | 17 1/2 | 15 1/2 | 16 1/2 | 17 1/2 | 6100 | |
18224 | PERF | 1000 | 1 1/4 | 1 7/32 | 1 1/4 | 1 7/32 | 1 7/32 | 1 5/16 | 1200 | |
18225 | PERI | 23000 | 23 3/8 | 23 1/4 | 24 | 23 1/4 | 23 1/4 | 24 | 101300 | |
18226 | PERL | 0 | 0 | |||||||
18227 | PERLF | 500 | 6 1/8 | 5 1/8 | 6 1/8 | 0 | ||||
18228 | PERM | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 16 1/4 | 300 | |
18229 | PERRY | 0 | 0 | |||||||
18230 | PERS | 600 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.9062 | 75600 | |
18231 | PES/WS | 0 | 1/32 | 1/8 | 0 | |||||
18232 | PESC | 1000 | 8 13/16 | 8 5/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 5300 | |
18233 | PESI | 3500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/16 | 6000 | |
18234 | PESIW | 12000 | 3/32 | 1/32 | 3/32 | 0 | ||||
18235 | PESIZ | 50000 | 13/32 | 1/4 | 5/8 | 0 | ||||
18236 | PESPX | 0 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | |
18237 | PESQX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 12.21 | 0 | |
18238 | PESV | 700 | 10.0000 | 10.0000 | 10.5000 | 0 | ||||
18239 | PET | 3600 | 27 | 26 7/8 | 27 | 26 7/8 | 26 3/4 | 27 1/4 | 4400 | |
18240 | PETC | 1800 | 29 1/2 | 30 1/2 | 30 1/2 | 29 1/2 | 29 1/2 | 30 1/2 | 19700 | |
18241 | PETD | 300 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/8 | 300 | |
18242 | PETE | 2400 | 12 | 12 | 12 | 12 | 12 | 12 3/4 | 4400 | |
18243 | PETI | 4000 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
18244 | PETK | 300 | 0.0001 | 0 | ||||||
18245 | PETM | 400 | 27 | 28 | 28 | 27 | 27 | 27 1/2 | 187200 | |
18246 | PETR | 3300 | 7 3/8 | 7 1/8 | 7 3/8 | 0 | ||||
18247 | PETpA | 18400 | 65 3/8 | 65 3/8 | 65 3/8 | 65 3/8 | 18400 | |||
18248 | PETpB | 410 | 60 1/8 | 0 | ||||||
18249 | PETpC | 1050 | 65 1/8 | 0 | ||||||
18250 | PETpD | 300 | 69 1/4 | 0 | ||||||
18251 | PEUBX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
18252 | PEUG | 0 | 0 | |||||||
18253 | PEUGX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.47 | 0 | |
18254 | PEUGY | 0 | 0 | |||||||
18255 | PEURX | 0 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 21.14 | 0 | |
18256 | PEVE | 20000 | 0.0001 | 0.0001 | 0.0100 | 0 | ||||
18257 | PEYAX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.67 | 0 | |
18258 | PEZVF | 14800 | 1 11/32 | 1 13/32 | 1 13/32 | 1 5/16 | 1 5/16 | 1 3/8 | 42700 | |
18259 | PEpA | 0 | 50 7/8 | 53 1/8 | 0 | |||||
18260 | PEpB | 0 | 56 7/8 | 59 5/8 | 0 | |||||
18261 | PEpC | 0 | 59 7/8 | 61 1/8 | 0 | |||||
18262 | PEpD | 0 | 64 3/8 | 66 5/8 | 0 | |||||
18263 | PEpF/WD | 0 | 0 | |||||||
18264 | PEpY | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 100 | |||
18265 | PEpZ | 100 | 27 | 27 | 27 | 27 | 700 | |||
18266 | PF | 400 | 11 1/2 | 0 | ||||||
18267 | PFAAX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
18268 | PFAC | 0 | 0 | |||||||
18269 | PFACP | 1400 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/8 | 2000 | |
18270 | PFAPV | 100 | 16 5/8 | 15 1/8 | 16 1/8 | 0 | ||||
18271 | PFAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.58 | 2.62 | 515 | |
18272 | PFCAX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 12.17 | 0 | |
18273 | PFCS | 200000 | 0.1260 | 0.1250 | 0.3750 | 0 | ||||
18274 | PFCX | 0 | 0 | |||||||
18275 | PFD | 200 | 13 1/4 | 13 3/8 | 13 1/2 | 0 | ||||
18276 | PFDC | 1000 | 20 | 20 | 20 | 20 | 19 3/4 | 20 1/2 | 1000 | |
18277 | PFDS | 4000 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
18278 | PFE | 100 | 62 3/4 | 62 | 62 7/8 | 61 3/8 | 62 1/2 | 63 1/8 | 22100 | |
18279 | PFECX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
18280 | PFEO | 0 | 0 | |||||||
18281 | PFEQX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
18282 | PFFCX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
18283 | PFFIX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
18284 | PFG | 100 | 27 3/4 | 28 7/8 | 29 1/4 | 0 | ||||
18285 | PFGC | 100 | 23 | 23 1/4 | 23 1/4 | 23 | 23 | 23 1/2 | 6100 | |
18286 | PFGRX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | |
18287 | PFGp | 500 | 68 5/8 | 68 5/8 | 68 5/8 | 68 5/8 | 500 | |||
18288 | PFHBX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
18289 | PFIFX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | |
18290 | PFINA | 500 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | ||||
18291 | PFINP | 600 | 10 1/8 | 9 1/4 | 10 1/8 | 0 | ||||
18292 | PFITX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.94 | 0 | |
18293 | PFKY | 100 | 23 | 22 1/4 | 23 1/4 | 22 1/4 | 22 1/4 | 23 1/4 | 6000 | |
18294 | PFL.A | 0 | 0 | |||||||
18295 | PFL.B | 0 | 0 | |||||||
18296 | PFLAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.85 | 0 | |
18297 | PFLBX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
18298 | PFLX | 0 | 0 | |||||||
18299 | PFLY | 1500 | 0.0100 | 0 | ||||||
18300 | PFM | 600 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | ||||
18301 | PFNC | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 5/8 | 8000 | |
18302 | PFNL | 100 | 5.0000 | 4.0000 | 5.0000 | 0 | ||||
18303 | PFNT | 10000 | 1.1875 | 1.5000 | 1.5000 | 1.1875 | 1.1875 | 1.3750 | 82800 | |
18304 | PFO | 300 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | ||||
18305 | PFOH | 200 | 12.5000 | 12.5000 | 13.2500 | 0 | ||||
18306 | PFORX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
18307 | PFR | 2000 | 12 | 12 | 12 | 12 | 11 1/2 | 12 | 2000 | |
18308 | PFRM | 400 | 0.2187 | 0.2187 | 0.3750 | 0 | ||||
18309 | PFS | 300 | 17 | 16 1/4 | 17 | 16 1/4 | 900 | |||
18310 | PFSB | 600 | 14 9/16 | 14 3/4 | 14 3/4 | 14 1/2 | 14 1/2 | 14 5/8 | 30400 | |
18311 | PFSFX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
18312 | PFSGX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
18313 | PFSIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
18314 | PFSL | 100 | 17 1/4 | 16 | 17 1/4 | 0 | ||||
18315 | PFSp | 100 | 30 | 0 | ||||||
18316 | PFTI | 10000 | 1.5500 | 1.5000 | 2.5000 | 0 | ||||
18317 | PFUL | 100 | 61.0000 | 0 | ||||||
18318 | PFVLX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | |
18319 | PFWA | 700 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 8000 | |
18320 | PFXIX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
18321 | PG | 100 | 86 1/4 | 86 1/4 | 86 3/8 | 85 3/8 | 85 7/8 | 86 3/8 | 19900 | |
18322 | PGA | 100 | 14 3/8 | 14 1/2 | 14 1/2 | 14 3/8 | 14 | 14 3/4 | 400 | |
18323 | PGAAX | 0 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.78 | 0 | |
18324 | PGABX | 0 | 13.61 | 13.61 | 13.61 | 0 | ||||
18325 | PGASB | 0 | 0 | |||||||
18326 | PGAXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.90 | 5.01 | 1832 | |
18327 | PGB | 400 | 25 3/4 | 0 | ||||||
18328 | PGBAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.89 | 0 | |
18329 | PGBBX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
18330 | PGBK | 10000 | 44.5000 | 0 | ||||||
18331 | PGC | 0 | 0 | |||||||
18332 | PGCp | 400 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 400 | |||
18333 | PGD | 500 | 13 3/8 | 13 1/2 | 13 7/8 | 0 | ||||
18334 | PGDA | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/2 | 100 | |
18335 | PGEBX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | |
18336 | PGEMX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.92 | 0 | |
18337 | PGEOX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 16.37 | 0 | |
18338 | PGEX | 0 | 0 | |||||||
18339 | PGF | 4000 | 12 3/8 | 12 3/8 | 13 | 0 | ||||
18340 | PGFBX | 0 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | |
18341 | PGG | 400 | 3/16 | 1/16 | 3/8 | 0 | ||||
18342 | PGGIX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 15.04 | 0 | |
18343 | PGHS | 10000 | 1.0000 | 0.8125 | 1.0000 | 0 | ||||
18344 | PGHXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.92 | 5.01 | 5473 | |
18345 | PGI | 600 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 15 7/8 | 600 | |
18346 | PGIAX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.31 | 0 | |
18347 | PGIBX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | |
18348 | PGIIX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
18349 | PGIMX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.08 | 0 | |
18350 | PGIPX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
18351 | PGIQ | 0 | 0 | |||||||
18352 | PGIQY | 0 | 3.2200 | 3.4200 | 0 | |||||
18353 | PGIR | 0 | 0 | |||||||
18354 | PGIXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.29 | 5.42 | 1948 | |
18355 | PGL | 300 | 30 7/8 | 32 | 32 1/2 | 0 | ||||
18356 | PGLAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.28 | 0 | |
18357 | PGLBX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | |
18358 | PGLD | 500 | 10 | 10 1/4 | 10 1/2 | 10 | 10 | 10 1/2 | 40500 | |
18359 | PGLF | 4000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
18360 | PGM | 500 | 14 | 13 5/8 | 14 | 0 | ||||
18361 | PGMAX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.85 | 0 | |
18362 | PGMBX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
18363 | PGMNX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | |
18364 | PGMS | 5400 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/4 | 19 1/4 | 19 1/2 | 39200 | |
18365 | PGMT | 9000 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
18366 | PGMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.72 | 4.82 | 269 | |
18367 | PGN | 100 | 29 5/8 | 29 1/4 | 29 5/8 | 0 | ||||
18368 | PGNAX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 15.13 | 0 | |
18369 | PGNMX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 15.25 | 0 | |
18370 | PGNR | 500 | 0.1000 | 0.1000 | 0.2500 | 0 | ||||
18371 | PGNS | 1000 | 15 1/2 | 15 3/8 | 15 1/2 | 14 3/4 | 15 3/8 | 15 1/2 | 82100 | |
18372 | PGOAX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.59 | 0 | |
18373 | PGOBX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | |
18374 | PGOCX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | |
18375 | PGOVX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
18376 | PGOXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.23 | 5.35 | 5473 | |
18377 | PGP | 3000 | 2 3/4 | 0 | ||||||
18378 | PGPEX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.36 | 0 | |
18379 | PGPN | 2000 | 0.0200 | 0.0312 | 0.2000 | 0 | ||||
18380 | PGPT | 2500 | 2.0000 | 2.0000 | 2.3750 | 0 | ||||
18381 | PGR | 100 | 48 1/4 | 48 | 48 1/4 | 48 | 48 1/2 | 49 1/8 | 200 | |
18382 | PGRAX | 0 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 22.72 | 0 | |
18383 | PGRBX | 0 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0 | |
18384 | PGRDX | 0 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0 | |
18385 | PGRIX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
18386 | PGRMX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 16.52 | 0 | |
18387 | PGRNS | 200 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
18388 | PGROX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.95 | 0 | |
18389 | PGRWX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.95 | 0 | |
18390 | PGRpA | 100 | 25 5/8 | 0 | ||||||
18391 | PGS | 500 | 16 3/4 | 16 1/2 | 16 7/8 | 0 | ||||
18392 | PGSA | 0 | 0 | |||||||
18393 | PGSAY | 300 | 24 1/4 | 24 3/4 | 24 3/4 | 24 1/4 | 24 1/4 | 24 1/2 | 185000 | |
18394 | PGSBX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
18395 | PGSFX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
18396 | PGSGX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 17.34 | 0 | |
18397 | PGSIX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.84 | 0 | |
18398 | PGSP | 0 | 0 | |||||||
18399 | PGSPX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
18400 | PGT | 400 | 7 3/4 | 7 5/8 | 7 3/4 | 7 5/8 | 7 1/2 | 7 7/8 | 1600 | |
18401 | PGTAX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.93 | 0 | |
18402 | PGTBX | 0 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | |
18403 | PGTRX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
18404 | PGTSY | 0 | 0 | |||||||
18405 | PGU | 400 | 15 1/2 | 15 3/8 | 15 1/2 | 15 3/8 | 15 1/4 | 15 5/8 | 2100 | |
18406 | PGUA | 0 | 0 | |||||||
18407 | PGVAX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.72 | 0 | |
18408 | PGVTX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
18409 | PGWAX | 0 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 24.56 | 0 | |
18410 | PGWBX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 | |
18411 | PGWCP | 100 | 49.1250 | 0 | ||||||
18412 | PGWCX | 0 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | |
18413 | PGWCZ | 200 | 26 5/8 | 26 5/8 | 27 | 0 | ||||
18414 | PGY | 2000 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
18415 | PH | 1400 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 | 33 7/8 | 1400 | |
18416 | PHAAX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.84 | 0 | |
18417 | PHAGX | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 21.94 | 0 | |
18418 | PHAM | 500 | 25 | 25 1/2 | 26 | 25 | 24 3/4 | 25 1/4 | 12700 | |
18419 | PHAR | 0 | 0 | |||||||
18420 | PHARY | 100 | 35 3/4 | 35 3/8 | 35 3/4 | 0 | ||||
18421 | PHB | 100 | 50 1/2 | 51 1/8 | 51 1/2 | 0 | ||||
18422 | PHBBX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
18423 | PHBCX | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 20.29 | 0 | |
18424 | PHBK | 400 | 20 | 19 5/8 | 20 3/8 | 19 1/2 | 19 3/4 | 20 | 181900 | |
18425 | PHBLX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 17.52 | 0 | |
18426 | PHC | 500 | 2 3/16 | 0 | ||||||
18427 | PHCBX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 17.41 | 0 | |
18428 | PHCCX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0 | |
18429 | PHCHX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.81 | 0 | |
18430 | PHCN | 200 | 0.0100 | 0 | ||||||
18431 | PHCO | 100 | 45 | 44 | 47 | 0 | ||||
18432 | PHCPX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 19.33 | 0 | |
18433 | PHCTX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.84 | 0 | |
18434 | PHCVX | 0 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 19.23 | 0 | |
18435 | PHD | 500 | 1 7/8 | 0 | ||||||
18436 | PHEL | 700 | 13 | 13 | 13 | 13 | 13 | 14 1/4 | 900 | |
18437 | PHELK | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 | 14 1/4 | 200 | |
18438 | PHF | 200 | 17 1/8 | 0 | ||||||
18439 | PHFR | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.4375 | 0.6250 | 1000 | |
18440 | PHG | 300 | 38 3/8 | 38 3/8 | 38 3/8 | 38 1/4 | 38 1/4 | 38 5/8 | 700 | |
18441 | PHGBX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.29 | 0 | |
18442 | PHGRX | 0 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 25.28 | 0 | |
18443 | PHGVX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 10.03 | 0 | |
18444 | PHGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.00 | 5.11 | 30960 | |
18445 | PHH | 100 | 46 5/8 | 46 5/8 | 46 5/8 | 46 5/8 | 46 | 46 5/8 | 100 | |
18446 | PHHM | 300 | 20 1/4 | 19 1/2 | 20 1/4 | 19 1/4 | 19 1/4 | 20 1/4 | 10300 | |
18447 | PHI | 100 | 57 1/4 | 59 3/8 | 60 1/4 | 0 | ||||
18448 | PHIAX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 7.26 | 0 | |
18449 | PHIBX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0 | |
18450 | PHIGX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.85 | 0 | |
18451 | PHILX | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0 | |
18452 | PHITX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 13.22 | 0 | |
18453 | PHIXX | 0 | 0.60 | 5.33 | 5.50 | 414 | ||||
18454 | PHIYX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
18455 | PHIpA | 52000 | 50 3/16 | 0 | ||||||
18456 | PHKW | 30000 | 1/16 | 1/32 | 1/16 | 0 | ||||
18457 | PHLB | 5000 | 2.0000 | 1.8125 | 2.0000 | 1.7500 | 1.7500 | 2.0000 | 17000 | |
18458 | PHLY | 200 | 19 1/2 | 19 1/4 | 19 1/2 | 18 5/8 | 18 1/2 | 19 1/2 | 11700 | |
18459 | PHM | 600 | 33 3/8 | 30 3/4 | 31 1/4 | 0 | ||||
18460 | PHN | 9800 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 9800 | |||
18461 | PHNAX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.54 | 0 | |
18462 | PHNCX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0 | |
18463 | PHNX | 0 | 0 | |||||||
18464 | PHNXY | 2500 | 7 5/8 | 8 | 8 | 7 1/2 | 7 1/4 | 7 1/2 | 3700 | |
18465 | PHOA | 1500 | 0.4736 | 0 | ||||||
18466 | PHOC | 300 | 3 5/8 | 3 1/2 | 4 1/4 | 0 | ||||
18467 | PHON | 1000 | 0.8750 | 0.8750 | 1.2500 | 0 | ||||
18468 | PHOT | 0 | 0 | |||||||
18469 | PHPL | 0 | 0 | |||||||
18470 | PHPXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.77 | 2.83 | 5051 | |
18471 | PHRAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.77 | 0 | |
18472 | PHSAX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.30 | 0 | |
18473 | PHSBX | 0 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0 | |
18474 | PHSE | 300 | 3 1/2 | 3 3/8 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 5600 | |
18475 | PHSKX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 15.13 | 0 | |
18476 | PHSS | 0 | 0 | |||||||
18477 | PHSTX | 0 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 44.51 | 0 | |
18478 | PHSV | 200 | 38 | 35 5/8 | 38 3/4 | 35 5/8 | 37 5/8 | 38 1/4 | 162100 | |
18479 | PHSY | 0 | 0 | |||||||
18480 | PHSYA | 100 | 88 1/4 | 87 1/4 | 89 1/4 | 85 1/2 | 88 1/4 | 89 1/4 | 90000 | |
18481 | PHSYB | 200 | 90 1/4 | 88 3/4 | 90 3/4 | 86 1/4 | 89 3/4 | 90 1/4 | 421100 | |
18482 | PHT | 400 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 400 | |||
18483 | PHTBX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 12.00 | 0 | |
18484 | PHTLP | 0 | 0 | |||||||
18485 | PHTN | 1100 | 8 | 8 | 8 | 8 | 7 1/4 | 8 1/8 | 2800 | |
18486 | PHTX | 10000 | 0.1250 | 0.1250 | 0.2187 | 200 | ||||
18487 | PHTXX | 0 | 0 | |||||||
18488 | PHVN | 0 | 0 | |||||||
18489 | PHX | 1500 | 3 13/16 | 3 7/8 | 3 7/8 | 3 13/16 | 4400 | |||
18490 | PHXS | 2000 | 3.5000 | 3.3125 | 3.5000 | 3.3125 | 3.3750 | 3.5000 | 126200 | |
18491 | PHY | 4000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 4 | 4000 | |
18492 | PHYBX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
18493 | PHYC | 900 | 41 7/8 | 43 5/16 | 43 1/2 | 41 | 41 1/2 | 41 7/8 | 329400 | |
18494 | PHYIX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10.16 | 0 | |
18495 | PHYLX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.59 | 0 | |
18496 | PHYMX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.99 | 0 | |
18497 | PHYN | 4100 | 38 3/4 | 38 | 38 3/4 | 38 | 38 | 38 3/4 | 20700 | |
18498 | PHYS | 1000 | 19 3/4 | 18 1/4 | 19 3/4 | 18 1/4 | 19 1/2 | 19 3/4 | 124600 | |
18499 | PHYT | 10800 | 0.0010 | 0 | ||||||
18500 | PI | 400 | 7 3/4 | 0 | ||||||
18501 | PIA | 300 | 9 1/8 | 9 1/8 | 9 1/2 | 0 | ||||
18502 | PIAIX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
18503 | PIBAX | 0 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | |
18504 | PIBIX | 0 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0 | |
18505 | PIBK | 400 | 52.5000 | 0 | ||||||
18506 | PIBM | 0 | 0 | |||||||
18507 | PIBSX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
18508 | PIC | 300 | 9 5/8 | 9 1/8 | 9 1/2 | 0 | ||||
18509 | PICBX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
18510 | PICFX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
18511 | PICM | 200 | 20 3/4 | 21 1/2 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 2100 | |
18512 | PICO | 0 | 0 | |||||||
18513 | PICOA | 200 | 25 1/2 | 26 1/4 | 26 3/4 | 24 1/4 | 24 1/4 | 25 1/2 | 32900 | |
18514 | PICXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.34 | 5.48 | 3860 | |
18515 | PIDAX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.45 | 0 | |
18516 | PIDBX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
18517 | PIDFX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 8.34 | 0 | |
18518 | PIED | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 13/16 | 11000 | |
18519 | PIEGX | 0 | 13.91 | 13.91 | 13.91 | 0 | ||||
18520 | PIEIX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.48 | 0 | |
18521 | PIEMX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 | |
18522 | PIEQX | 0 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 0 | |
18523 | PIESX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | |
18524 | PIF | 700 | 12 3/8 | 12 1/8 | 12 5/8 | 0 | ||||
18525 | PIFAX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.61 | 0 | |
18526 | PIFI | 2500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 | 3300 | |
18527 | PIFXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.29 | 5.44 | 925 | |
18528 | PIGAX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.26 | 0 | |
18529 | PIGBX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
18530 | PIGDX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.79 | 0 | |
18531 | PIGLX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
18532 | PIGPX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
18533 | PIGSX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
18534 | PIHC | 4000 | 6 3/4 | 7 1/4 | 7 3/4 | 6 3/4 | 6 3/8 | 7 1/4 | 35500 | |
18535 | PIHCU | 7500 | 8 7/8 | 8 1/2 | 9 3/4 | 8 1/2 | 8 1/4 | 9 1/4 | 17200 | |
18536 | PIHCW | 2000 | 1 7/8 | 1 3/16 | 1 15/16 | 1 3/16 | 1 9/16 | 2 | 42300 | |
18537 | PIHYX | 0 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6.67 | 0 | |
18538 | PII | 100 | 29 | 28 7/8 | 29 1/8 | 28 7/8 | 28 7/8 | 29 3/8 | 1000 | |
18539 | PIIEX | 0 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | |
18540 | PIIFX | 0 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 23.14 | 0 | |
18541 | PIIGX | 0 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0 | |
18542 | PIIMX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
18543 | PIIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.37 | 5.51 | 7706 | |
18544 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | |||||
18545 | PIKS | 0 | 0 | |||||||
18546 | PILAX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 13.31 | 0 | |
18547 | PILCX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
18548 | PILL | 3000 | 6 1/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 13000 | |
18549 | PIM | 100 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 7 1/2 | 7 7/8 | 4100 | |
18550 | PIMGX | 0 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0 | |
18551 | PIMIX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
18552 | PIMNX | 0 | 13.57 | 13.57 | 13.57 | 0 | ||||
18553 | PIMPX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
18554 | PIMTX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
18555 | PIMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.44 | 5.60 | 5771 | |
18556 | PIN | 0 | 0 | |||||||
18557 | PINBX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
18558 | PINCX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.60 | 0 | |
18559 | PIND | 3900 | 0.5625 | 0.5000 | 0.8750 | 0 | ||||
18560 | PINFX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
18561 | PINKY | 0 | 0 | |||||||
18562 | PINMX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.01 | 0 | |
18563 | PINN | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 33 1/2 | 100 | |
18564 | PINOX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.28 | 0 | |
18565 | PINVX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.99 | 0 | |
18566 | PINWX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
18567 | PINXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.89 | 5.00 | 683 | |
18568 | PINpB | 300 | 10 1/2 | 0 | ||||||
18569 | PINpC | 4680 | 16 3/4 | 0 | ||||||
18570 | PINpD | 200 | 98 1/2 | 0 | ||||||
18571 | PINpJ | 14600 | 104 | 104 | 104 | 104 | 14600 | |||
18572 | PINpK | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 100 | |||
18573 | PIO | 1000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 1000 | |||
18574 | PIOBX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.07 | 0 | |
18575 | PIODX | 0 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 25.41 | 0 | |
18576 | PIOG | 500 | 29 | 28 3/4 | 29 | 28 1/2 | 28 1/4 | 29 | 15500 | |
18577 | PIOL | 3000 | 0.0900 | 0.0950 | 0.1100 | 0 | ||||
18578 | PION | 0 | 0 | |||||||
18579 | PIONA | 3500 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | ||||
18580 | PIONP | 0 | 0 | |||||||
18581 | PIOS | 1000 | 11 1/4 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 170100 | |
18582 | PIOTX | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 20.04 | 0 | |
18583 | PIPE | 100 | 10 1/2 | 11 1/4 | 11 1/4 | 10 1/2 | 10 1/2 | 11 | 3500 | |
18584 | PIPGX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
18585 | PIR | 400 | 11 1/8 | 11 | 11 1/8 | 11 | 11 | 11 1/2 | 1600 | |
18586 | PIRR | 0 | 0 | |||||||
18587 | PISC | 900 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.0937 | 0.3125 | 900 | |
18588 | PISCC | 0 | 0 | |||||||
18589 | PISCX | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | |
18590 | PISEX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
18591 | PISFX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
18592 | PISGX | 0 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0 | |
18593 | PITC | 5000 | 3 3/4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 3 15/16 | 54500 | |
18594 | PITHX | 0 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 19.95 | 0 | |
18595 | PITKX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
18596 | PITXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.79 | 4.90 | 161 | |
18597 | PIUTQ | 500 | 0.0100 | 0 | ||||||
18598 | PIUXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.21 | 5.35 | 5547 | |
18599 | PIVAX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.78 | 0 | |
18600 | PIVBX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
18601 | PIVCX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
18602 | PIVDX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
18603 | PIXAX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.84 | 0 | |
18604 | PIXR | 5000 | 20 1/4 | 21 | 21 | 19 3/4 | 20 | 20 1/4 | 147400 | |
18605 | PIXT | 7000 | 10 1/16 | 10 1/8 | 10 1/4 | 10 | 10 | 10 1/8 | 108100 | |
18606 | PJARX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.18 | 0 | |
18607 | PJC | 500 | 13 1/2 | 13 1/8 | 13 3/4 | 0 | ||||
18608 | PJC.A | 0 | 0 | |||||||
18609 | PJEGX | 0 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 23.99 | 0 | |
18610 | PJFAX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.91 | 0 | |
18611 | PJFBX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
18612 | PJGIX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.60 | 0 | |
18613 | PJGRX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.97 | 0 | |
18614 | PJGXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 4.70 | 4.81 | 3005 | |
18615 | PJIGX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.02 | 0 | |
18616 | PJMNX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.72 | 0 | |
18617 | PJMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.80 | 4.92 | 18946 | |
18618 | PJNTX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.59 | 0 | |
18619 | PJPH | 400 | 0.2500 | 0 | ||||||
18620 | PJTV | 500 | 4 | 4 1/16 | 4 1/16 | 3 7/8 | 3 7/8 | 4 | 86300 | |
18621 | PJTVP | 100 | 5 | 5 | 5 1/2 | 0 | ||||
18622 | PJTVW | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 | 6 1/2 | 1000 | |
18623 | PJVLX | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 18.91 | 0 | |
18624 | PK | 100 | 28 1/4 | 28 3/8 | 29 1/4 | 0 | ||||
18625 | PKBAX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
18626 | PKBDX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
18627 | PKBFX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.87 | 0 | |
18628 | PKD | 500 | 5 5/8 | 5 1/4 | 5 1/2 | 0 | ||||
18629 | PKDH | 0 | 0 | |||||||
18630 | PKE | 200 | 30 5/8 | 30 7/8 | 30 7/8 | 30 1/4 | 1100 | |||
18631 | PKEAX | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 18.26 | 0 | |
18632 | PKENA | 0 | 0 | |||||||
18633 | PKEQX | 0 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | |
18634 | PKF | 500 | 5 5/8 | 5 3/4 | 6 1/8 | 0 | ||||
18635 | PKG | 400 | 3 7/8 | 0 | ||||||
18636 | PKGAX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.93 | 0 | |
18637 | PKGIX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
18638 | PKGM | 100 | 3.6250 | 3.6250 | 4.0000 | 0 | ||||
18639 | PKGP | 17700 | 0.4400 | 0.4400 | 0.4700 | 0.4375 | 0.4400 | 0.4600 | 230700 | |
18640 | PKGXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.00 | 5.12 | 2261 | |
18641 | PKHAX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 16.47 | 0 | |
18642 | PKHBX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | |
18643 | PKHEX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | |
18644 | PKIAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.46 | 0 | |
18645 | PKIDX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
18646 | PKIEX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
18647 | PKIN | 500 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | 17.0000 | 18.7500 | 500 | |
18648 | PKLB | 700 | 0.4375 | 0.4687 | 0.5000 | 0.4375 | 0.4375 | 0.5000 | 65300 | |
18649 | PKLBQ | 0 | 0 | |||||||
18650 | PKLMX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
18651 | PKMBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
18652 | PKMIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
18653 | PKN | 300 | 40 1/4 | 40 1/8 | 40 1/4 | 40 1/8 | 40 3/4 | 41 1/4 | 600 | |
18654 | PKOH | 500 | 13 1/4 | 13 | 13 1/4 | 13 | 13 1/8 | 13 3/8 | 9600 | |
18655 | PKPS | 500 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 6600 | |
18656 | PKPXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.08 | 5.20 | 6772 | |
18657 | PKSAX | 0 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 24.83 | 0 | |
18658 | PKSBX | 0 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0 | |
18659 | PKSCX | 0 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | |
18660 | PKT | 0 | 0 | |||||||
18661 | PKTN | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/2 | 13100 | |
18662 | PKTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.67 | 2.72 | 1113 | |
18663 | PKVL | 1600 | 20 | 19 | 20 | 19 | 18 1/2 | 20 | 5900 | |
18664 | PKWY | 200 | 19 1/4 | 19 3/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 1400 | |
18665 | PKX | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 3/8 | 21 1/4 | 200 | |
18666 | PL | 2700 | 30 3/8 | 30 9/16 | 30 9/16 | 30 3/8 | 25400 | |||
18667 | PL+M | 0 | 0 | |||||||
18668 | PLA | 100 | 8 1/4 | 7 1/4 | 9 | 0 | ||||
18669 | PLA.A | 0 | 0 | |||||||
18670 | PLA/A | 200 | 8 1/4 | 8 1/4 | 8 7/8 | 0 | ||||
18671 | PLAA | 0 | 0 | |||||||
18672 | PLAB | 400 | 20 1/2 | 20 1/4 | 20 3/4 | 19 3/4 | 20 | 20 1/2 | 84600 | |
18673 | PLAT | 100 | 14 13/16 | 14 7/8 | 15 1/8 | 14 5/8 | 14 5/8 | 14 7/8 | 290600 | |
18674 | PLAY | 7500 | 10 1/4 | 10 3/4 | 10 3/4 | 10 | 10 1/4 | 10 3/8 | 333600 | |
18675 | PLBA | 400 | 14.3750 | 14.3750 | 15.1250 | 0 | ||||
18676 | PLBAX | 0 | 12.04 | 12.04 | 12.04 | 0 | ||||
18677 | PLBK | 0 | 0 | |||||||
18678 | PLC | 500 | 22 1/8 | 20 1/8 | 22 1/4 | 20 1/8 | 61100 | |||
18679 | PLCAY | 0 | 0 | |||||||
18680 | PLCB | 1000 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0000 | 5.2500 | 1500 | |
18681 | PLCC | 1100 | 1 | 15/16 | 1 3/16 | 0 | ||||
18682 | PLCO | 500 | 2 | 1 5/8 | 2 1/8 | 0 | ||||
18683 | PLCOW | 800 | 1/4 | 1/8 | 1/4 | 0 | ||||
18684 | PLCT | 0 | 0 | |||||||
18685 | PLDI | 0 | 0 | |||||||
18686 | PLDIF | 300 | 4 3/4 | 4 7/8 | 4 7/8 | 4 11/16 | 4 11/16 | 4 3/4 | 28400 | |
18687 | PLDTX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
18688 | PLE | 100 | 18 | 18 1/8 | 18 1/8 | 18 | 17 7/8 | 18 1/8 | 200 | |
18689 | PLEAX | 0 | 12.33 | 12.33 | 12.33 | 0 | ||||
18690 | PLEL | 5000 | 0.3400 | 0.3125 | 0.3400 | 0.3125 | 0.3125 | 0.4375 | 10000 | |
18691 | PLEN | 1000 | 38 | 36 3/4 | 38 | 36 3/4 | 36 1/4 | 38 1/2 | 1200 | |
18692 | PLEX | 10000 | 0.0250 | 0.0010 | 0.0500 | 0 | ||||
18693 | PLEXW | 0 | 0 | |||||||
18694 | PLFAX | 0 | 10.50 | 10.50 | 10.50 | 0 | ||||
18695 | PLFC | 700 | 18 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 19 3/4 | 900 | |
18696 | PLFE | 1400 | 9 1/4 | 9 3/16 | 9 3/8 | 9 3/16 | 9 | 9 3/8 | 6100 | |
18697 | PLG | 200 | 55 | 53 5/8 | 54 1/4 | 0 | ||||
18698 | PLGAX | 0 | 12.66 | 12.66 | 12.66 | 0 | ||||
18699 | PLI | 100 | 2 | 2 | 2 | 2 | 100 | |||
18700 | PLIAX | 0 | 13.01 | 13.01 | 13.01 | 0 | ||||
18701 | PLIN | 200 | 34.5000 | 0 | ||||||
18702 | PLIT | 400 | 25 | 25 | 25 | 25 | 25 | 26 1/2 | 1600 | |
18703 | PLK | 300 | 38 1/2 | 0 | ||||||
18704 | PLL | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 24 | 24 1/8 | 700 | |
18705 | PLLI | 4000 | 0.0100 | 0 | ||||||
18706 | PLLK | 47500 | 0.2000 | 0.1800 | 0.2000 | 0 | ||||
18707 | PLLL | 500 | 1 31/32 | 1 7/8 | 1 31/32 | 1 7/8 | 1 7/8 | 1 31/32 | 4300 | |
18708 | PLM | 2000 | 3 3/8 | 0 | ||||||
18709 | PLMAX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.14 | 0 | |
18710 | PLMB | 0 | 0 | |||||||
18711 | PLMBP | 0 | 0 | |||||||
18712 | PLMC | 11700 | 0.2700 | 0 | ||||||
18713 | PLMMX | 0 | 12.24 | 12.24 | 12.62 | 0 | ||||
18714 | PLMS | 0 | 0 | |||||||
18715 | PLMSQ | 0 | 0 | |||||||
18716 | PLN | 0 | 333.27 | 332.76 | 334.48 | 331.75 | 0 | |||
18717 | PLNM | 10000 | 0.4062 | 0.4375 | 0.4375 | 0.3750 | 0.3437 | 0.4062 | 28000 | |
18718 | PLNR | 3200 | 18 1/8 | 18 1/8 | 18 1/2 | 18 1/8 | 18 1/8 | 18 1/2 | 9900 | |
18719 | PLR/A | 360 | 7 5/8 | 0 | ||||||
18720 | PLR/B | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 1/4 | 100 | |
18721 | PLSAX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
18722 | PLSI | 0 | 0 | |||||||
18723 | PLSIA | 3000 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 6000 | |
18724 | PLSIU | 500 | 9 1/4 | 8 15/16 | 9 1/4 | 8 15/16 | 9 1/4 | 9 1/2 | 3500 | |
18725 | PLSIW | 500 | 2 1/8 | 2 3/8 | 2 1/2 | 0 | ||||
18726 | PLSIZ | 500 | 1 5/8 | 1 3/4 | 1 7/8 | 0 | ||||
18727 | PLSU | 1000 | 0.4375 | 0.5625 | 0.5625 | 0.4375 | 0.4375 | 0.6250 | 5000 | |
18728 | PLT | 200 | 34 1/4 | 32 1/4 | 32 3/4 | 0 | ||||
18729 | PLTC | 400 | 0.0300 | 0 | ||||||
18730 | PLTGX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.31 | 0 | |
18731 | PLTIX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
18732 | PLTK | 1400 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.1875 | 0.3750 | 1400 | |
18733 | PLTKW | 200 | 0.0625 | 0 | ||||||
18734 | PLTKZ | 200 | 0.0312 | 0 | ||||||
18735 | PLTMX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.59 | 0 | |
18736 | PLTP | 500 | 8.2500 | 0 | ||||||
18737 | PLU | 700 | 34 7/8 | 0 | ||||||
18738 | PLUG | 3500 | 0.0001 | 0 | ||||||
18739 | PLX | 200 | 8 1/4 | 7 1/2 | 7 7/8 | 0 | ||||
18740 | PLXS | 400 | 14 1/8 | 14 1/8 | 14 3/8 | 13 3/4 | 13 3/4 | 14 1/8 | 37500 | |
18741 | PLY | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 15/16 | 4 5/16 | 1000 | |
18742 | PLYG | 0 | 0 | |||||||
18743 | PLYR | 100 | 29.0000 | 29.0000 | 33.0000 | 0 | ||||
18744 | PLpM | 200 | 27 1/8 | 27 1/4 | 27 1/4 | 27 1/8 | 2200 | |||
18745 | PM | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 7/16 | 3700 | |||
18746 | PMA | 600 | 44 5/8 | 44 5/8 | 44 5/8 | 44 5/8 | 44 3/8 | 44 7/8 | 600 | |
18747 | PMAAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.96 | 0 | |
18748 | PMABX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
18749 | PMAN | 0 | 0 | |||||||
18750 | PMAT | 1600 | 8 3/4 | 8 7/8 | 9 5/8 | 8 3/4 | 8 5/8 | 9 1/4 | 112000 | |
18751 | PMBAX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.19 | 0 | |
18752 | PMBFX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.83 | 0 | |
18753 | PMBIX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
18754 | PMBPX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
18755 | PMBSX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
18756 | PMBXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.08 | 4.17 | 85 | |
18757 | PMC | 100 | 12 3/8 | 12 5/8 | 12 5/8 | 12 3/8 | 500 | |||
18758 | PMCBX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
18759 | PMCDF | 0 | 0 | |||||||
18760 | PMCFX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 16.89 | 0 | |
18761 | PMCI | 2400 | 0.7500 | 0.7500 | 1.1250 | 0 | ||||
18762 | PMCIP | 12500 | 0.8750 | 0.8750 | 1.0000 | 0 | ||||
18763 | PMCIX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
18764 | PMCL | 0 | 0 | |||||||
18765 | PMCP | 4000 | 1.7500 | 1.7500 | 2.1250 | 0 | ||||
18766 | PMCXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.84 | 2.89 | 782 | |
18767 | PMD | 2000 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 7400 | |||
18768 | PMDBX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
18769 | PMDI | 600 | 3.3750 | 0 | ||||||
18770 | PMDL | 2500 | 0.8125 | 0.6562 | 0.9687 | 0 | ||||
18771 | PMDSX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
18772 | PMDT | 0 | 0 | |||||||
18773 | PMDTF | 400 | 3/4 | 3/4 | 3/4 | 45/64 | 23/32 | 3/4 | 187000 | |
18774 | PMDX | 5000 | 0.2800 | 0.2800 | 0.3100 | 0.2500 | 0.2800 | 0.3100 | 259900 | |
18775 | PME | 100 | 39 | 0 | ||||||
18776 | PMEBX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
18777 | PMED | 0 | 0 | |||||||
18778 | PMFAX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14.48 | 0 | |
18779 | PMFBX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | |
18780 | PMFG | 100 | 9 1/2 | 9 1/8 | 9 1/2 | 9 1/8 | 8 7/8 | 9 1/2 | 7300 | |
18781 | PMFI | 3500 | 17 | 17 1/4 | 17 1/4 | 17 | 16 3/4 | 17 1/2 | 7400 | |
18782 | PMFRA | 11200 | 18.8125 | 18.6250 | 18.8125 | 18.6250 | 18.7500 | 19.0000 | 37900 | |
18783 | PMG | 200 | 14 1/8 | 14 1/8 | 14 5/8 | 0 | ||||
18784 | PMGI | 200 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | ||||
18785 | PMGIX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | |
18786 | PMH | 1000 | 13 1/4 | 13 1/8 | 13 1/2 | 0 | ||||
18787 | PMHAX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.78 | 0 | |
18788 | PMHBX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
18789 | PMHYX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
18790 | PMI | 500 | 52 | 51 1/2 | 52 1/8 | 0 | ||||
18791 | PMIAX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.78 | 0 | |
18792 | PMIBX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | |
18793 | PMICX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
18794 | PMIDX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
18795 | PMIL | 0 | 0 | |||||||
18796 | PMIN | 0 | 0 | |||||||
18797 | PMINX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
18798 | PMIS | 1000 | 2.0000 | 2.2500 | 2.2500 | 2.0000 | 1.7500 | 2.2500 | 3000 | |
18799 | PMISX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
18800 | PMITX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.66 | 0 | |
18801 | PMIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.54 | 5.86 | 178 | |
18802 | PMK | 100 | 27 1/8 | 28 5/8 | 29 1/8 | 0 | ||||
18803 | PMKC | 0 | 0 | |||||||
18804 | PMKI | 0 | 0 | |||||||
18805 | PML | 1600 | 11 5/8 | 0 | ||||||
18806 | PMLCP | 100 | 37.0000 | 34.8750 | 37.0000 | 34.8750 | 400 | |||
18807 | PMM | 100 | 10 3/4 | 10 7/8 | 11 1/4 | 0 | ||||
18808 | PMMAX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.52 | 0 | |
18809 | PMMNX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
18810 | PMMTX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
18811 | PMMXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.83 | 4.95 | 1911 | |
18812 | PMN | 100 | 13 | 13 | 13 | 13 | 100 | |||
18813 | PMNBX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
18814 | PMNIX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.63 | 0 | |
18815 | PMNR | 4200 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 19/32 | 4700 | |
18816 | PMNRE | 4500 | 3/8 | 3/8 | 21/32 | 0 | ||||
18817 | PMNW | 0 | 0 | |||||||
18818 | PMNYX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.70 | 0 | |
18819 | PMO | 200 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
18820 | PMOR | 5000 | 7 1/4 | 7 1/8 | 7 1/4 | 7 1/8 | 7 1/8 | 7 1/4 | 13200 | |
18821 | PMORW | 2500 | 2 3/8 | 2 1/4 | 3 | 0 | ||||
18822 | PMP | 500 | 1/2 | 7/16 | 1/2 | 0 | ||||
18823 | PMPAX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.24 | 0 | |
18824 | PMRB | 0 | 0 | |||||||
18825 | PMRC | 0 | 0 | |||||||
18826 | PMRCA | 8000 | 0.6250 | 0.3750 | 1.6250 | 0 | ||||
18827 | PMRP | 5000 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 1/4 | 4 5/8 | 12000 | |
18828 | PMRSF | 0 | 0 | |||||||
18829 | PMRX | 1000 | 15 1/4 | 15 1/2 | 15 1/2 | 14 7/8 | 15 | 15 1/2 | 59100 | |
18830 | PMRY | 800 | 13 5/8 | 12 3/4 | 14 1/4 | 12 3/4 | 13 1/2 | 14 1/4 | 23000 | |
18831 | PMS | 400 | 46 1/4 | 43 7/8 | 44 1/2 | 0 | ||||
18832 | PMSAX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.82 | 0 | |
18833 | PMSBX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
18834 | PMSI | 1000 | 9 | 8 15/16 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/8 | 128600 | |
18835 | PMT | 700 | 8 1/4 | 8 1/8 | 8 1/4 | 8 1/8 | 8 | 8 3/8 | 3100 | |
18836 | PMTBX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
18837 | PMTC | 2600 | 60 | 60 | 60 1/2 | 59 1/4 | 59 1/2 | 60 | 1476100 | |
18838 | PMTCU | 0 | 0 | |||||||
18839 | PMTI | 1200 | 5 9/16 | 5 1/2 | 5 5/8 | 5 7/16 | 5 1/2 | 5 9/16 | 536900 | |
18840 | PMTL | 400 | 190.0000 | 200.0000 | 220.0000 | 0 | ||||
18841 | PMTS | 100 | 16 1/8 | 16 | 16 1/8 | 15 7/8 | 15 7/8 | 16 1/8 | 65800 | |
18842 | PMTU | 5000 | 0.2187 | 0.2187 | 0.2187 | 0.2180 | 0.2000 | 0.2812 | 60000 | |
18843 | PMTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.80 | 4.92 | 1642 | |
18844 | PMUBX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
18845 | PMUNX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
18846 | PMW | 0 | 224.22 | 2.24 | 224.22 | 2.23 | 0 | |||
18847 | PMWP | 20000 | 0.4100 | 0.4200 | 0.4300 | 0.4000 | 0.4100 | 0.4200 | 439200 | |
18848 | PMX | 0 | 224.22 | 2.24 | 224.22 | 2.23 | 0 | |||
18849 | PMYBX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
18850 | PN | 0 | 0 | |||||||
18851 | PNAPX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | |
18852 | PNAR | 2000 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
18853 | PNBC | 100 | 16 1/4 | 16 1/4 | 17 1/4 | 0 | ||||
18854 | PNBF | 500 | 5.2500 | 5.0000 | 6.0000 | 0 | ||||
18855 | PNBIX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
18856 | PNBK | 3000 | 7 | 7 | 7 | 7 | 7 | 7 3/8 | 3000 | |
18857 | PNBN | 0 | 0 | |||||||
18858 | PNC | 100 | 29 3/4 | 30 1/4 | 30 1/4 | 29 3/4 | 29 1/2 | 30 | 14200 | |
18859 | PNCBX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 | |
18860 | PNCL | 7000 | 14 | 14 | 14 | 13 1/4 | 13 1/4 | 14 | 85300 | |
18861 | PNCMX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.46 | 0 | |
18862 | PNCSX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
18863 | PNCXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 3.25 | 3.32 | 701 | |
18864 | PNCZ | 500 | 23.0000 | 0 | ||||||
18865 | PNCpC | 200 | 40 1/2 | 0 | ||||||
18866 | PNCpD | 700 | 49 3/8 | 48 | 50 1/2 | 0 | ||||
18867 | PND | 200 | 1 1/8 | 1 5/8 | 2 | 0 | ||||
18868 | PNDA | 3000 | 30 1/4 | 30 1/4 | 31 1/4 | 0 | ||||
18869 | PNDR | 30000 | 1 15/16 | 1 31/32 | 1 31/32 | 1 7/8 | 1 15/16 | 1 31/32 | 107200 | |
18870 | PNEIX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
18871 | PNELP | 100 | 64.3750 | 0 | ||||||
18872 | PNESX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
18873 | PNET | 5000 | 22 1/4 | 20 3/4 | 23 1/8 | 20 3/4 | 22 1/4 | 22 1/2 | 244100 | |
18874 | PNEX | 0 | 0 | |||||||
18875 | PNF | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 500 | |||
18876 | PNFI | 1400 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 3/4 | 18 1/2 | 17500 | |
18877 | PNGBX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
18878 | PNGEX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | |
18879 | PNGR | 0 | 0 | |||||||
18880 | PNGXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.99 | 5.10 | 12157 | |
18881 | PNIEX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
18882 | PNIGX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
18883 | PNINX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | |
18884 | PNIXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.46 | 5.60 | 7129 | |
18885 | PNJAX | 0 | 10.79 | 10.79 | 10.79 | 0 | ||||
18886 | PNJBX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
18887 | PNJXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.57 | 2.62 | 2028 | |
18888 | PNLD | 0 | 0 | |||||||
18889 | PNLT | 200 | 0.1300 | 0.1300 | 0.1875 | 0 | ||||
18890 | PNLTW | 17000 | 0.0025 | 0 | ||||||
18891 | PNLX | 0 | 0 | |||||||
18892 | PNM | 500 | 18 1/8 | 18 | 18 1/8 | 18 | 17 1/2 | 18 1/4 | 600 | |
18893 | PNMIX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
18894 | PNMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.24 | 3.31 | 449 | |
18895 | PNN | 1200 | 92 | 0 | ||||||
18896 | PNNA | 1000 | 0.0010 | 0 | ||||||
18897 | PNNB | 200 | 40.0000 | 0 | ||||||
18898 | PNNT | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
18899 | PNNW | 200 | 18 | 17 3/4 | 22 | 0 | ||||
18900 | PNOBX | 0 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0 | |
18901 | PNOD | 1000 | 4.5000 | 4.2500 | 5.2500 | 0 | ||||
18902 | PNOF | 1500 | 17.8750 | 0 | ||||||
18903 | PNOMX | 0 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 36.31 | 0 | |
18904 | PNOPX | 0 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 37.38 | 0 | |
18905 | PNPAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.07 | 0 | |
18906 | PNPXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.16 | 5.29 | 19422 | |
18907 | PNRB | 0 | 0 | |||||||
18908 | PNRBX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | |
18909 | PNRG | 100 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
18910 | PNRL | 5000 | 8 1/2 | 8 1/4 | 9 | 8 1/4 | 8 1/2 | 8 3/4 | 206900 | |
18911 | PNS | 0 | 9 5/8 | 10 1/8 | 0 | |||||
18912 | PNSEX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
18913 | PNSTX | 0 | 9.76 | 9.76 | 9.76 | 0 | ||||
18914 | PNSXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 2.86 | 2.92 | 2469 | |
18915 | PNSY | 0 | 0 | |||||||
18916 | PNT | 400 | 34 3/8 | 37 3/8 | 37 7/8 | 0 | ||||
18917 | PNTA | 10000 | 50 | 50 3/8 | 50 3/8 | 50 | 50 | 50 1/4 | 166000 | |
18918 | PNTB | 300 | 21 | 21 | 21 | 21 | 18 1/2 | 23 1/2 | 300 | |
18919 | PNTBW | 100 | 2.0000 | 0 | ||||||
18920 | PNTC | 500 | 4 | 4 1/8 | 4 1/8 | 3 5/8 | 3 3/4 | 4 | 43000 | |
18921 | PNTCW | 2500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5000 | 0.8750 | 2500 | |
18922 | PNTGF | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 1/2 | 5000 | |
18923 | PNTH | 2000 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
18924 | PNTK | 5000 | 1 3/4 | 2 | 2 | 1 3/4 | 1 3/4 | 1 7/8 | 52900 | |
18925 | PNTL | 167 | 6 | 5 1/2 | 6 1/4 | 0 | ||||
18926 | PNTLD | 300 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 5 7/8 | 2000 | |
18927 | PNTN | 0 | 0 | |||||||
18928 | PNTX | 0 | 0 | |||||||
18929 | PNTXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.94 | 3.00 | 3275 | |
18930 | PNU | 6800 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 38 3/4 | 39 1/8 | 6800 | |
18931 | PNUX | 0 | 0 | |||||||
18932 | PNVBX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0 | |
18933 | PNVEX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
18934 | PNVIX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 14.20 | 0 | |
18935 | PNVSX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
18936 | PNW | 200 | 29 7/8 | 29 5/8 | 29 7/8 | 29 5/8 | 29 5/8 | 30 | 300 | |
18937 | PNX | 0 | 257.21 | 258.90 | 258.90 | 256.67 | 0 | |||
18938 | PNY | 100 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/2 | 23 | 200 | |
18939 | PNYAX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.25 | 0 | |
18940 | PNYBX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
18941 | PNYDX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
18942 | POAK | 200 | 63.0000 | 62.0000 | 66.0000 | 0 | ||||
18943 | POAXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.98 | 5.10 | 1590 | |
18944 | POBA | 0 | 0 | |||||||
18945 | POBIX | 0 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 29.11 | 0 | |
18946 | POBKX | 0 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 26.80 | 0 | |
18947 | POBR | 1000 | 24 1/2 | 24 1/4 | 25 | 24 1/4 | 24 1/4 | 25 | 3200 | |
18948 | POBS | 1000 | 14 3/4 | 14 7/8 | 15 1/4 | 14 3/4 | 14 1/2 | 15 | 3700 | |
18949 | POC | 100 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 2 | 400 | |
18950 | POCC | 200 | 4.7500 | 0 | ||||||
18951 | POCE | 100 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
18952 | POCI | 3000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 3/4 | 3000 | |
18953 | POEGX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 14.84 | 1 | |
18954 | POEIX | 0 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 44.33 | 0 | |
18955 | POEMX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 14.38 | 0 | |
18956 | POFDX | 0 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 35.42 | 0 | |
18957 | POFL | 1000 | 0.0010 | 0.0001 | 0.0100 | 0 | ||||
18958 | POFM | 6000 | 0.2500 | 0 | ||||||
18959 | POFN | 0 | 0 | |||||||
18960 | POFNF | 0 | 0 | |||||||
18961 | POFX | 0 | 0 | |||||||
18962 | POGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.99 | 5.12 | 1652 | |
18963 | POHBX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
18964 | POIGX | 0 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 28.96 | 0 | |
18965 | POIMX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.62 | 0 | |
18966 | POIXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.49 | 5.64 | 30135 | |
18967 | POL/U | 100 | 3 3/16 | 0 | ||||||
18968 | POL/WS | 0 | 0 | |||||||
18969 | POLK | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 5/8 | 9 3/4 | 500 | |
18970 | POLL | 100 | 127.5000 | 0 | ||||||
18971 | POLR | 5000 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | ||||
18972 | POLRU | 1000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
18973 | POLRW | 13500 | 3/16 | 1/4 | 7/16 | 0 | ||||
18974 | POLU | 3000 | 1.2500 | 1.3750 | 1.3750 | 1.2500 | 1.1250 | 1.6250 | 9000 | |
18975 | POLX | 0 | 0 | |||||||
18976 | POLXF | 2000 | 1 | 31/32 | 1 | 29/32 | 15/16 | 1 | 1182100 | |
18977 | POLY | 1500 | 7 1/2 | 7 | 7 1/2 | 7 | 7 1/2 | 7 3/4 | 24300 | |
18978 | POM | 500 | 27 | 27 | 27 | 27 | 26 3/4 | 27 3/8 | 1100 | |
18979 | POMGX | 0 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 27.26 | 0 | |
18980 | POMPP | 500 | 31.1250 | 0 | ||||||
18981 | POMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.11 | 5.24 | 1873 | |
18982 | POMp | 200 | 111 5/8 | 115 | 175 | 0 | ||||
18983 | POMpA | 100 | 55 1/2 | 0 | ||||||
18984 | POMpH | 4000 | 50 5/8 | 0 | ||||||
18985 | PON | 0 | 369.58 | 0 | ||||||
18986 | PONNY | 0 | 0 | |||||||
18987 | PONT | 100 | 58.0000 | 0 | ||||||
18988 | PONU | 2200 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.1250 | 2200 | |
18989 | POOL | 200 | 11 13/16 | 12 | 12 | 11 1/4 | 11 1/4 | 12 | 6900 | |
18990 | POP | 200 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | ||||
18991 | POPAX | 0 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 30.77 | 0 | |
18992 | POPCX | 0 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0 | |
18993 | POPE | 0 | 0 | |||||||
18994 | POPEZ | 100 | 105 | 105 | 115 | 0 | ||||
18995 | POPS | 0 | 0 | |||||||
18996 | POR | 300 | 9 5/8 | 9 1/2 | 9 7/8 | 0 | ||||
18997 | PORT | 1100 | 3 7/8 | 3 7/8 | 4 1/16 | 3 7/8 | 3 7/8 | 4 1/16 | 23500 | |
18998 | POS | 700 | 51 3/4 | 58 1/8 | 59 1/4 | 0 | ||||
18999 | POSDY | 0 | 0 | |||||||
19000 | POSEX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.59 | 0 | |
19001 | POSGX | 0 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 37.95 | 0 | |
19002 | POSI | 1600 | 1 1/2 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 11/16 | 3100 | |
19003 | POSIW | 8000 | 1/4 | 11/32 | 11/32 | 1/4 | 1/4 | 11/32 | 20000 | |
19004 | POSN | 0 | 0 | |||||||
19005 | POSNY | 0 | 0 | |||||||
19006 | POSS | 1000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 26900 | |
19007 | POST | 800 | 4 1/4 | 4 | 4 1/4 | 0 | ||||
19008 | POSXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.07 | 3.09 | 466 | |
19009 | POT | 400 | 63 1/4 | 63 7/8 | 63 7/8 | 62 1/4 | 62 7/8 | 63 7/8 | 12000 | |
19010 | POTBX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | |
19011 | POTKX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.55 | 0 | |
19012 | POTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.01 | 3.07 | 817 | |
19013 | POUT | 25000 | 0.0500 | 0.0400 | 0.0475 | 0 | ||||
19014 | POVBX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
19015 | POVMX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.69 | 0 | |
19016 | POVSX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 14.02 | 0 | |
19017 | POWD | 300 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
19018 | POWL | 1000 | 8 3/4 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 16400 | |
19019 | POWN | 0 | 0 | |||||||
19020 | POWNZ | 500 | 8.2500 | 8.2500 | 8.7500 | 0 | ||||
19021 | POWR | 5200 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 5200 | |
19022 | POWT | 0 | 0 | |||||||
19023 | POX | 0 | 254.77 | 0 | ||||||
19024 | POXBX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
19025 | POYO | 1000 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/8 | 3 5/8 | 3 3/4 | 19300 | |
19026 | PPA/U | 0 | 3 7/8 | 4 7/8 | 0 | |||||
19027 | PPA/WS | 1000 | 1 | 7/8 | 1 3/8 | 0 | ||||
19028 | PPABX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | |
19029 | PPAR | 3800 | 3 1/8 | 3 | 3 1/8 | 0 | ||||
19030 | PPARU | 400 | 3 13/16 | 3 3/4 | 4 5/8 | 0 | ||||
19031 | PPARW | 3100 | 25/32 | 13/16 | 1 | 0 | ||||
19032 | PPAXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.98 | 5.11 | 2780 | |
19033 | PPBDX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
19034 | PPBK | 1200 | 31.5000 | 0 | ||||||
19035 | PPCAX | 0 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | |
19036 | PPCI | 100 | 0.3900 | 0.3900 | 0.5625 | 0 | ||||
19037 | PPD | 200 | 12 | 12 | 12 | 12 | 12 1/4 | 12 3/4 | 200 | |
19038 | PPDI | 0 | 0 | |||||||
19039 | PPDVX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
19040 | PPEEX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
19041 | PPEQX | 0 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | |
19042 | PPF | 100 | 13 3/8 | 13 1/2 | 13 5/8 | 13 3/8 | 5600 | |||
19043 | PPG | 200 | 44 1/2 | 45 | 45 | 44 1/2 | 44 3/8 | 44 3/4 | 1500 | |
19044 | PPH | 300 | 25 1/4 | 25 3/8 | 25 7/8 | 0 | ||||
19045 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
19046 | PPI | 1000 | 1 7/8 | 0 | ||||||
19047 | PPIEX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
19048 | PPIXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 3.15 | 3.22 | 2297 | |
19049 | PPKLY | 0 | 0 | |||||||
19050 | PPL | 500 | 25 1/4 | 25 5/8 | 25 5/8 | 25 1/4 | 25 1/8 | 25 1/2 | 1900 | |
19051 | PPLB | 200 | 42.5000 | 0 | ||||||
19052 | PPLS | 1600 | 26 5/8 | 26 3/4 | 26 3/4 | 26 | 26 | 26 3/4 | 3600 | |
19053 | PPLpA | 100 | 63 | 0 | ||||||
19054 | PPLpB | 0 | 61 7/8 | 64 1/8 | 0 | |||||
19055 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | |||||
19056 | PPM | 1000 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
19057 | PPMAX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 14.08 | 0 | |
19058 | PPMCX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | |
19059 | PPMXX | 0 | 0.63 | 5.30 | 5.44 | 22307 | ||||
19060 | PPNAX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 16.31 | 0 | |
19061 | PPNB | 0 | 0 | |||||||
19062 | PPNBX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
19063 | PPNT | 200 | 11.2500 | 11.7500 | 12.5000 | 11.2500 | 11.2500 | 12.5000 | 11100 | |
19064 | PPNYX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
19065 | PPO | 200 | 10 5/8 | 11 3/8 | 12 1/4 | 0 | ||||
19066 | PPOI | 1700 | 0.0312 | 0 | ||||||
19067 | PPOW | 0 | 0 | |||||||
19068 | PPOWM | 0 | 0 | |||||||
19069 | PPOWO | 500 | 98.5000 | 0 | ||||||
19070 | PPOWP | 0 | 0 | |||||||
19071 | PPP | 1400 | 27 3/8 | 24 1/2 | 25 | 0 | ||||
19072 | PPPS | 20000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.2500 | 1.0625 | 20000 | |
19073 | PPR | 500 | 9 3/8 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/8 | 9 1/2 | 4800 | |
19074 | PPRwr | 0 | 0 | |||||||
19075 | PPS | 100 | 31 1/2 | 31 1/8 | 31 1/2 | 0 | ||||
19076 | PPSI | 800 | 18 1/4 | 18 | 18 3/8 | 18 | 18 1/4 | 18 3/8 | 379400 | |
19077 | PPSIG | 15 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 98 | 33 | |
19078 | PPSPX | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 20.24 | 0 | |
19079 | PPT | 300 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 7 1/2 | 7 7/8 | 900 | |
19080 | PPTBX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
19081 | PPTEX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.72 | 0 | |
19082 | PPTI | 1000 | 1 11/16 | 1 11/16 | 1 3/4 | 1 11/16 | 1 5/8 | 1 3/4 | 12700 | |
19083 | PPTIW | 3500 | 1/8 | 1/8 | 3/16 | 0 | ||||
19084 | PPTPX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.67 | 0 | |
19085 | PPTS | 20000 | 0.0025 | 0.0025 | 0.0090 | 0 | ||||
19086 | PPTV | 800 | 16 | 14 3/4 | 16 | 13 3/4 | 15 | 16 | 10000 | |
19087 | PPTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.94 | 2.98 | 9500 | |
19088 | PPW | 1500 | 21 3/8 | 21 1/8 | 21 3/8 | 21 1/8 | 21 1/4 | 21 1/2 | 455400 | |
19089 | PPWCN | 200 | 59.0000 | 0 | ||||||
19090 | PPWCO | 200 | 55.0000 | 0 | ||||||
19091 | PPWCP | 100 | 53.7500 | 0 | ||||||
19092 | PPWG | 2900 | 1.7812 | 1.7812 | 1.7812 | 1.7812 | 1.7500 | 2.0000 | 2900 | |
19093 | PPWLL | 200 | 66.0000 | 0 | ||||||
19094 | PPWLM | 1000 | 25.5000 | 0 | ||||||
19095 | PPWLO | 0 | 0 | |||||||
19096 | PPWRL | 100 | 23.2500 | 0 | ||||||
19097 | PPWRM | 200 | 62.8750 | 0 | ||||||
19098 | PPWRN | 100 | 101.0000 | 0 | ||||||
19099 | PPWRO | 100 | 102.0000 | 0 | ||||||
19100 | PPWRP | 300 | 105.2500 | 0 | ||||||
19101 | PPWp | 275 | 64 3/4 | 0 | ||||||
19102 | PPWpE | 3400 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 4100 | |||
19103 | PPYM | 5000 | 0.2500 | 0.5000 | 0.5000 | 0.2500 | 0.2500 | 0.4375 | 6000 | |
19104 | PQB | 700 | 15 1/4 | 0 | ||||||
19105 | PQIBX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | |
19106 | PQNAX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.92 | 0 | |
19107 | PQNCX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
19108 | PQST | 0 | 0 | |||||||
19109 | PQT | 400 | 12 7/8 | 13 1/8 | 13 5/8 | 0 | ||||
19110 | PR | 2500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 2500 | |||
19111 | PRAAX | 0 | 3.06 | 3.06 | 3.22 | 0 | ||||
19112 | PRAB | 600 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.7500 | 2.0000 | 600 | |
19113 | PRAC | 2500 | 4.8125 | 4.8125 | 5.0000 | 0 | ||||
19114 | PRACU | 1000 | 5.2500 | 0 | ||||||
19115 | PRACW | 5000 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
19116 | PRAEX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.34 | 0 | |
19117 | PRAGX | 0 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 20.12 | 0 | |
19118 | PRARX | 0 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0 | |
19119 | PRASX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 | |
19120 | PRB.A | 0 | 0 | |||||||
19121 | PRBC | 900 | 24 1/8 | 23 7/8 | 24 1/8 | 0 | ||||
19122 | PRBDX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.22 | 0 | |
19123 | PRBEX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
19124 | PRBIX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
19125 | PRBK | 200 | 46 1/2 | 46 1/2 | 47 | 46 1/2 | 46 1/2 | 47 | 15200 | |
19126 | PRBLX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | |
19127 | PRBWX | 0 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0 | |
19128 | PRCA | 2000 | 1 11/16 | 1 11/16 | 2 | 0 | ||||
19129 | PRCAW | 1000 | 3/8 | 3/8 | 3/4 | 0 | ||||
19130 | PRCAX | 0 | 12.91 | 12.91 | 13.52 | 0 | ||||
19131 | PRCBX | 0 | 12.92 | 12.92 | 12.92 | 0 | ||||
19132 | PRCC | 1000 | 5/8 | 11/16 | 11/16 | 5/8 | 5/8 | 11/16 | 16800 | |
19133 | PRCCW | 2500 | 1/32 | 1/32 | 1/16 | 0 | ||||
19134 | PRCE | 1000 | 0.0156 | 0.0156 | 0.1000 | 0 | ||||
19135 | PRCGX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
19136 | PRCIX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
19137 | PRCL | 354700 | 0.0400 | 0 | ||||||
19138 | PRCLX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
19139 | PRCM | 0 | 0 | |||||||
19140 | PRCN | 400 | 11 5/8 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 1600 | |
19141 | PRCOX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
19142 | PRCP | 2000 | 20 7/8 | 19 1/4 | 21 1/4 | 18 3/4 | 20 1/2 | 20 7/8 | 85200 | |
19143 | PRCT | 1000 | 3 3/16 | 3 1/4 | 3 1/4 | 3 | 3 | 3 3/16 | 49400 | |
19144 | PRCY | 2000 | 2 15/16 | 2 7/8 | 3 1/4 | 2 23/32 | 2 15/16 | 3 1/8 | 229300 | |
19145 | PRD | 100 | 45 7/8 | 45 7/8 | 45 7/8 | 45 7/8 | 44 1/2 | 45 1/8 | 200 | |
19146 | PRDBX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
19147 | PRDE | 3800 | 10 3/16 | 10 3/8 | 10 7/16 | 10 1/8 | 10 1/8 | 10 1/4 | 67100 | |
19148 | PRDGX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
19149 | PRDIX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 | |
19150 | PRDL | 0 | 0 | |||||||
19151 | PRDM | 5600 | 14 1/2 | 13 3/4 | 14 1/2 | 13 3/4 | 14 1/4 | 14 1/2 | 176800 | |
19152 | PRDT | 0 | 0 | |||||||
19153 | PRE | 100 | 24 | 24 1/4 | 24 3/4 | 0 | ||||
19154 | PREAX | 0 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 20.93 | 0 | |
19155 | PREBX | 0 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | |
19156 | PREC | 800 | 0.0625 | 0 | ||||||
19157 | PREG | 30000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
19158 | PREIX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | |
19159 | PREM | 1000 | 9 1/2 | 9 | 9 1/2 | 8 3/4 | 8 7/8 | 9 1/2 | 27300 | |
19160 | PREMX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
19161 | PREN | 100 | 15 1/4 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 22500 | |
19162 | PREO | 1300 | 0.7500 | 0.6875 | 0.9375 | 0 | ||||
19163 | PREQX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
19164 | PRES | 500 | 6.0000 | 6.0000 | 6.5000 | 0 | ||||
19165 | PRESX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
19166 | PREXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.11 | 5.26 | 696 | |
19167 | PREZ | 5000 | 1 1/2 | 1 9/16 | 1 9/16 | 1 7/16 | 1 1/2 | 1 9/16 | 136000 | |
19168 | PRF | 2500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2500 | |||
19169 | PRFAX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
19170 | PRFCX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
19171 | PRFDX | 0 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | |
19172 | PRFEX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
19173 | PRFHX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
19174 | PRFIX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
19175 | PRFLX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.82 | 0 | |
19176 | PRFM | 200 | 4 5/8 | 4 5/8 | 4 7/8 | 4 3/8 | 4 1/2 | 4 3/4 | 53700 | |
19177 | PRFN | 100 | 14 | 14 | 15 | 0 | ||||
19178 | PRFS | 500 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 16.2500 | 17.2500 | 700 | |
19179 | PRFSX | 0 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0 | |
19180 | PRFT | 200 | 23 3/4 | 22 1/8 | 24 | 22 | 23 3/8 | 23 3/4 | 209600 | |
19181 | PRFTG | 10 | 82 1/2 | 83 | 86 | 0 | ||||
19182 | PRG | 1000 | 16 5/8 | 16 3/4 | 17 1/8 | 0 | ||||
19183 | PRGAX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 15.74 | 0 | |
19184 | PRGBX | 0 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | |
19185 | PRGFX | 0 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | |
19186 | PRGG | 0 | 0 | |||||||
19187 | PRGGX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | |
19188 | PRGIX | 0 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | |
19189 | PRGLX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
19190 | PRGMX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
19191 | PRGNX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | |
19192 | PRGO | 3100 | 12 | 11 13/16 | 12 | 11 5/8 | 11 3/4 | 12 | 423400 | |
19193 | PRGR | 1000 | 5 3/4 | 6 | 6 | 5 3/4 | 5 1/2 | 6 | 2500 | |
19194 | PRGS | 1300 | 27 1/2 | 28 3/4 | 28 3/4 | 27 1/4 | 27 1/4 | 28 | 60200 | |
19195 | PRGVX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 12.08 | 0 | |
19196 | PRGWX | 0 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 38.62 | 0 | |
19197 | PRH | 300 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 3/8 | 21 3/4 | 300 | |
19198 | PRHAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.58 | 0 | |
19199 | PRHB | 4000 | 8 1/2 | 8 3/8 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 37700 | |
19200 | PRHYX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 | |
19201 | PRI | 0 | 0 | |||||||
19202 | PRIA | 300 | 25 | 25 1/4 | 26 3/4 | 25 | 25 | 26 3/4 | 3200 | |
19203 | PRIB | 500 | 0.1875 | 0.1875 | 0.3437 | 0 | ||||
19204 | PRIBP | 500 | 0.1250 | 0 | ||||||
19205 | PRIC | 0 | 0 | |||||||
19206 | PRID | 0 | 0 | |||||||
19207 | PRIDP | 0 | 0 | |||||||
19208 | PRIDX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | |
19209 | PRIL | 0 | 0 | |||||||
19210 | PRIM | 200 | 2 5/16 | 2 3/16 | 2 1/2 | 0 | ||||
19211 | PRIN | 0 | 0 | |||||||
19212 | PRITX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
19213 | PRIX | 3500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6875 | 1.0000 | 3500 | |
19214 | PRJPX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
19215 | PRK | 500 | 48 1/2 | 0 | ||||||
19216 | PRKR | 4000 | 6 3/4 | 6 5/8 | 6 7/8 | 0 | ||||
19217 | PRL | 200 | 21 1/2 | 21 3/8 | 22 | 0 | ||||
19218 | PRLAX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0 | |
19219 | PRLN | 5000 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 5/16 | 104400 | |
19220 | PRLNW | 3000 | 9/16 | 7/8 | 7/8 | 9/16 | 9/16 | 7/8 | 28000 | |
19221 | PRLX | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 10 | 200 | |
19222 | PRM | 0 | 1 5/8 | 2 5/8 | 0 | |||||
19223 | PRMA | 100 | 14 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 73300 | |
19224 | PRMAX | 0 | 11.57 | 11.57 | 11.93 | 0 | ||||
19225 | PRMBX | 0 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | |
19226 | PRMCX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.32 | 0 | |
19227 | PRMDX | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0 | |
19228 | PRME | 2000 | 12 1/2 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 38700 | |
19229 | PRMEP | 1000 | 17 7/8 | 18 1/4 | 18 1/2 | 17 7/8 | 17 3/4 | 18 1/2 | 2100 | |
19230 | PRMF | 500 | 2.7500 | 3.1900 | 3.1900 | 2.7500 | 2.0000 | 3.0000 | 28000 | |
19231 | PRMGX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 14.14 | 0 | |
19232 | PRMIX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
19233 | PRMKF | 0 | 0 | |||||||
19234 | PRMO | 100 | 19 1/4 | 18 3/4 | 19 1/4 | 17 1/2 | 18 1/2 | 19 1/4 | 55000 | |
19235 | PRMR | 300 | 0.1250 | 0 | ||||||
19236 | PRMS | 1000 | 44 | 39 1/4 | 45 3/8 | 38 3/4 | 44 1/4 | 44 1/2 | 1730600 | |
19237 | PRMSX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
19238 | PRMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.82 | 2.87 | 592 | |
19239 | PRN | 1100 | 32 13/16 | 0 | ||||||
19240 | PRNAX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.91 | 0 | |
19241 | PRNBX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | |
19242 | PRNC | 0 | 0 | |||||||
19243 | PRNEX | 0 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | |
19244 | PRNHX | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | |
19245 | PRNI | 300 | 19 | 18 3/4 | 19 | 18 3/4 | 19 | 19 3/4 | 3700 | |
19246 | PRNJX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.66 | 0 | |
19247 | PRNMX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 16.41 | 0 | |
19248 | PRNS | 7500 | 7 | 7 | 7 3/8 | 6 7/8 | 6 7/8 | 7 1/8 | 116700 | |
19249 | PRNT | 40000 | 0.0468 | 0.0200 | 0.0700 | 0 | ||||
19250 | PRNTH | 0 | 0 | |||||||
19251 | PRNTZ | 15000 | 0.0100 | 0 | ||||||
19252 | PRNYX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
19253 | PRO | 1000 | 7/8 | 0 | ||||||
19254 | PROA | 1000 | 4 | 4 | 4 | 3 7/8 | 3 7/8 | 4 3/8 | 4000 | |
19255 | PROE | 100 | 4.5000 | 4.5000 | 5.0000 | 0 | ||||
19256 | PROF | 2000 | 0.1250 | 0 | ||||||
19257 | PROG | 2000 | 5 5/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 3/8 | 5 5/8 | 69200 | |
19258 | PROHX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.66 | 0 | |
19259 | PROI | 200 | 13 1/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 1700 | |
19260 | PROIX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
19261 | PROL | 5000 | 1.7500 | 1.7500 | 2.0000 | 1.7500 | 24100 | |||
19262 | PROP | 400 | 29 1/4 | 28 3/4 | 29 1/4 | 28 3/4 | 29 | 29 1/2 | 14700 | |
19263 | PROS | 5000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 1/4 | 5000 | |
19264 | PROX | 1000 | 16 7/8 | 16 5/8 | 17 1/8 | 16 3/8 | 16 5/8 | 16 7/8 | 46700 | |
19265 | PRP | 600 | 110 | 106 | 114 | 0 | ||||
19266 | PRPAX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 17.39 | 0 | |
19267 | PRPBX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
19268 | PRPD | 500 | 2.3750 | 0 | ||||||
19269 | PRPE | 0 | 0 | |||||||
19270 | PRPEF | 0 | 0 | |||||||
19271 | PRPFX | 0 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | |
19272 | PRPGX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.00 | 0 | |
19273 | PRR | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/4 | 100 | |
19274 | PRREX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0 | |
19275 | PRRGY | 0 | 0 | |||||||
19276 | PRRXX | 0 | 0.67 | 5.10 | 5.22 | 40120 | ||||
19277 | PRS | 0 | 0 | |||||||
19278 | PRS.A | 0 | 0 | |||||||
19279 | PRS/A | 45000 | 1/64 | 0 | ||||||
19280 | PRS/B | 40000 | 1/64 | 0 | ||||||
19281 | PRSA | 0 | 0 | |||||||
19282 | PRSB | 0 | 0 | |||||||
19283 | PRSBX | 0 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0 | |
19284 | PRSCX | 0 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0 | |
19285 | PRSGX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | |
19286 | PRSI | 300 | 17.0000 | 17.0000 | 17.7500 | 0 | ||||
19287 | PRSIX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
19288 | PRSM | 300 | 3/16 | 1/8 | 3/8 | 0 | ||||
19289 | PRSMX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
19290 | PRST | 700 | 95 | 95 1/4 | 95 1/2 | 93 1/2 | 95 | 95 1/2 | 81200 | |
19291 | PRSUX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
19292 | PRSVX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | |
19293 | PRSW | 200 | 29 3/4 | 30 1/2 | 30 1/2 | 29 3/4 | 29 3/4 | 30 1/2 | 1200 | |
19294 | PRSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.24 | 5.37 | 6775 | |
19295 | PRT | 400 | 3/64 | 0 | ||||||
19296 | PRTAX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
19297 | PRTBX | 0 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 0 | |
19298 | PRTC | 2000 | 0.0500 | 0 | ||||||
19299 | PRTI | 0 | 0.0625 | 1.0000 | 0 | |||||
19300 | PRTIX | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0 | |
19301 | PRTV | 100 | 8 7/8 | 8 7/8 | 9 3/8 | 8 3/4 | 8 3/4 | 8 7/8 | 76200 | |
19302 | PRTXX | 0 | 0.70 | 4.84 | 4.95 | 7480 | ||||
19303 | PRTp | 10000 | 5 1/4 | 0 | ||||||
19304 | PRUAX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.45 | 0 | |
19305 | PRULX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
19306 | PRUN | 200 | 0.0100 | 0 | ||||||
19307 | PRUTX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
19308 | PRVAX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
19309 | PRVBX | 0 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 0 | |
19310 | PRVI | 0 | 0 | |||||||
19311 | PRVSX | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0 | |
19312 | PRW | 400 | 17 | 17 1/8 | 17 1/2 | 0 | ||||
19313 | PRWAX | 0 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0 | |
19314 | PRWBX | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0 | |
19315 | PRWCX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | |
19316 | PRWLX | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 7.50 | 0 | |
19317 | PRWT | 400000 | 0.0001 | 0 | ||||||
19318 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | |||||
19319 | PRX | 200 | 7 1/4 | 7 1/8 | 7 3/8 | 0 | ||||
19320 | PRXCX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
19321 | PRXL | 300 | 28 1/4 | 28 1/4 | 29 1/2 | 27 1/4 | 28 1/4 | 29 1/2 | 54400 | |
19322 | PRXM | 2500 | 21 1/2 | 21 5/8 | 21 3/4 | 21 3/8 | 21 3/8 | 21 3/4 | 73900 | |
19323 | PRY | 300 | 64 3/8 | 0 | ||||||
19324 | PRY.A | 0 | 0 | |||||||
19325 | PRY/A | 300 | 61 1/2 | 61 1/2 | 61 1/2 | 61 1/2 | 300 | |||
19326 | PRYD | 100 | 0.0937 | 0.0937 | 0.4375 | 0 | ||||
19327 | PRZ | 30600 | 1/8 | 0 | ||||||
19328 | PRZM | 500 | 0.3750 | 0.3750 | 0.5312 | 0 | ||||
19329 | PS | 500 | 7 7/8 | 0 | ||||||
19330 | PSA | 500 | 19 1/2 | 19 7/8 | 20 3/8 | 0 | ||||
19331 | PSAB | 300 | 19 3/4 | 20 1/8 | 20 1/8 | 19 3/4 | 19 3/4 | 20 1/4 | 800 | |
19332 | PSAI | 200 | 19 | 19 1/2 | 19 1/2 | 19 | 19 | 19 1/2 | 7100 | |
19333 | PSApA | 300 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 300 | |||
19334 | PSApB | 1100 | 25 7/8 | 0 | ||||||
19335 | PSApC | 400 | 24 1/2 | 0 | ||||||
19336 | PSApD | 200 | 26 3/4 | 0 | ||||||
19337 | PSApE | 500 | 28 3/8 | 28 1/4 | 28 3/8 | 28 1/4 | 1100 | |||
19338 | PSApF | 200 | 28 1/4 | 28 | 28 1/4 | 27 7/8 | 1300 | |||
19339 | PSApG | 900 | 25 7/8 | 26 | 26 | 25 3/4 | 46200 | |||
19340 | PSApX | 200 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 200 | |||
19341 | PSB | 300 | 18 5/8 | 0 | ||||||
19342 | PSBH | 300 | 36.5000 | 0 | ||||||
19343 | PSBI | 500 | 11.7500 | 11.5000 | 12.2500 | 0 | ||||
19344 | PSBK | 1500 | 27 3/4 | 27 3/4 | 28 3/4 | 27 3/4 | 27 3/4 | 28 3/4 | 10500 | |
19345 | PSBP | 100 | 26.2500 | 0 | ||||||
19346 | PSBT | 300 | 89.0000 | 0 | ||||||
19347 | PSC | 300 | 20 7/8 | 20 5/8 | 21 1/8 | 0 | ||||
19348 | PSCAX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.01 | 0 | |
19349 | PSCBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
19350 | PSCDX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
19351 | PSCFX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.55 | 0 | |
19352 | PSCIX | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | |
19353 | PSCM | 7600 | 8 1/8 | 7 1/2 | 8 1/8 | 7 1/4 | 7 3/4 | 8 1/8 | 125700 | |
19354 | PSCO | 1400 | 1 3/8 | 1 3/8 | 1 3/4 | 1 3/8 | 1 3/8 | 1 3/4 | 5100 | |
19355 | PSCOW | 300 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 13/32 | 300 | |
19356 | PSCSM | 100 | 61.8750 | 0 | ||||||
19357 | PSCSN | 100 | 66.0000 | 0 | ||||||
19358 | PSCTX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.88 | 0 | |
19359 | PSCX | 2500 | 8 1/8 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/4 | 40600 | |
19360 | PSCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.98 | 4.99 | 1961 | |
19361 | PSD | 200 | 24 | 24 | 24 3/4 | 25 1/8 | 366800 | |||
19362 | PSDI | 2000 | 29 1/2 | 30 7/8 | 31 1/4 | 29 | 29 1/4 | 30 | 119000 | |
19363 | PSDXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.06 | 3.12 | 3596 | |
19364 | PSDp | 300 | 25 1/4 | 0 | ||||||
19365 | PSDpB | 10000 | 21 3/8 | 0 | ||||||
19366 | PSE | 0 | 191.22 | 188.65 | 191.62 | 188.55 | 0 | |||
19367 | PSEB | 500 | 15.7500 | 15.7500 | 16.7500 | 0 | ||||
19368 | PSEIX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.73 | 0 | |
19369 | PSESX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
19370 | PSET | 0 | 0 | |||||||
19371 | PSFBX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
19372 | PSFLX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.74 | 0 | |
19373 | PSFT | 900 | 39 3/4 | 38 1/4 | 40 1/4 | 36 | 39 1/2 | 40 | 753300 | |
19374 | PSG | 500 | 10 3/8 | 10 1/4 | 10 3/4 | 0 | ||||
19375 | PSGBX | 0 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0 | |
19376 | PSGDX | 0 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0 | |
19377 | PSGIX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | |
19378 | PSGLY | 0 | 0 | |||||||
19379 | PSGNX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 15.37 | 0 | |
19380 | PSGS | 0 | 0 | |||||||
19381 | PSGUC | 0 | 0 | |||||||
19382 | PSGV | 0 | 0 | |||||||
19383 | PSGVF | 400 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 11/16 | 400 | |
19384 | PSHP | 0 | 0 | |||||||
19385 | PSHPZ | 1300 | 0.3750 | 0 | ||||||
19386 | PSI | 200 | 13/16 | 13/16 | 13/16 | 13/16 | 3/4 | 1 | 200 | |
19387 | PSIA | 0 | 0 | |||||||
19388 | PSIBX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
19389 | PSIFX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
19390 | PSIIX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0 | |
19391 | PSIX | 2000 | 16 5/8 | 16 1/4 | 16 3/4 | 15 7/8 | 16 1/2 | 16 3/4 | 796200 | |
19392 | PSIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.92 | 5.03 | 433 | |
19393 | PSK | 100 | 17 7/8 | 0 | ||||||
19394 | PSKBX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
19395 | PSKI | 0 | 0 | |||||||
19396 | PSL | 100 | 17 3/4 | 0 | ||||||
19397 | PSLFX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0 | |
19398 | PSM | 200 | 17 1/4 | 0 | ||||||
19399 | PSMAX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.52 | 0 | |
19400 | PSMBX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
19401 | PSMCX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
19402 | PSMDX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.69 | 0 | |
19403 | PSMIX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 16.57 | 0 | |
19404 | PSMNX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 16.22 | 0 | |
19405 | PSN | 100 | 18 5/8 | 0 | ||||||
19406 | PSNCX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
19407 | PSNH | 0 | 0 | |||||||
19408 | PSNM | 200 | 0.0050 | 0 | ||||||
19409 | PSNOX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 14.12 | 0 | |
19410 | PSNX | 10000 | 0.0937 | 0.0937 | 0.1100 | 0 | ||||
19411 | PSNYX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.72 | 0 | |
19412 | PSO | 1000 | 4 5/8 | 0 | ||||||
19413 | PSOHX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.66 | 0 | |
19414 | PSOKM | 100 | 55.3500 | 0 | ||||||
19415 | PSOKN | 300 | 63.0000 | 0 | ||||||
19416 | PSON | 500 | 9 | 9 1/4 | 9 1/4 | 8 5/8 | 8 5/8 | 9 1/4 | 10500 | |
19417 | PSOPX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
19418 | PSP | 100 | 17 3/8 | 0 | ||||||
19419 | PSPFX | 0 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0 | |
19420 | PSPLP | 500 | 80.0000 | 0 | ||||||
19421 | PSPXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.24 | 5.36 | 1520 | |
19422 | PSQ | 100 | 17 1/8 | 0 | ||||||
19423 | PSQL | 900 | 3 7/8 | 4 1/8 | 4 1/8 | 3 9/16 | 3 3/4 | 3 15/16 | 193800 | |
19424 | PSR | 400 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 35 5/8 | 36 1/8 | 400 | |
19425 | PSRC | 500 | 6 | 5 1/4 | 6 | 5 1/4 | 5 1/4 | 6 | 11000 | |
19426 | PSRp | 925 | 53 3/8 | 0 | ||||||
19427 | PSRpA | 14000 | 98 1/2 | 0 | ||||||
19428 | PSRpB | 100 | 28 | 0 | ||||||
19429 | PSSB | 1000 | 8 7/8 | 8 3/4 | 9 3/4 | 0 | ||||
19430 | PSSF | 1200 | 5.5000 | 0 | ||||||
19431 | PSSI | 1000 | 25 | 25 1/2 | 25 1/2 | 24 | 24 3/4 | 25 1/4 | 137000 | |
19432 | PSSS | 200 | 0.0200 | 0.0100 | 0.0300 | 0 | ||||
19433 | PST/WD | 0 | 0 | |||||||
19434 | PSTA | 1000 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 53200 | |
19435 | PSTAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.81 | 0 | |
19436 | PSTB | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 | 100 | |
19437 | PSTBX | 0 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0 | |
19438 | PSTC | 1000 | 0.2500 | 0.1875 | 0.5000 | 0 | ||||
19439 | PSTFX | 0 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 6.95 | 0 | |
19440 | PSTGX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.76 | 0 | |
19441 | PSTKX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
19442 | PSTTX | 0 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.96 | 0 | |
19443 | PSTV | 10000 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 75600 | |
19444 | PSTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.96 | 3.01 | 2138 | |
19445 | PSU | 300 | 15 | 0 | ||||||
19446 | PSUAX | 0 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.43 | 0 | |
19447 | PSUN | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 2800 | |||
19448 | PSV | 800 | 16 5/8 | 0 | ||||||
19449 | PSVAX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.85 | 0 | |
19450 | PSVF | 200 | 23.0000 | 0 | ||||||
19451 | PSVIX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
19452 | PSW | 1000 | 17 5/8 | 0 | ||||||
19453 | PSWC | 0 | 0 | |||||||
19454 | PSX | 300 | 22 7/8 | 22 7/8 | 23 1/2 | 0 | ||||
19455 | PSXT | 0 | 0 | |||||||
19456 | PSY | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 200 | |||
19457 | PSYS | 500 | 10 1/4 | 9 1/2 | 10 7/8 | 9 3/8 | 10 | 10 1/4 | 420900 | |
19458 | PSZ | 400 | 15 1/2 | 0 | ||||||
19459 | PT | 100 | 21 | 21 | 21 | 21 | 20 5/8 | 21 | 100 | |
19460 | PTAAX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 15.12 | 0 | |
19461 | PTABX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
19462 | PTAC | 200 | 15 3/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 21700 | |
19463 | PTACX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
19464 | PTAEX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.56 | 1 | |
19465 | PTAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.63 | 4.74 | 4748 | |
19466 | PTAZX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.75 | 0 | |
19467 | PTB | 300 | 22 1/8 | 20 3/4 | 21 1/8 | 0 | ||||
19468 | PTBDX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.79 | 0 | |
19469 | PTBEX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
19470 | PTBFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.12 | 0 | |
19471 | PTC | 200 | 9 1/4 | 8 1/4 | 8 5/8 | 0 | ||||
19472 | PTCC | 0 | 0 | |||||||
19473 | PTCCZ | 1600 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 13600 | |
19474 | PTCH | 600 | 15/16 | 31/32 | 1 | 15/16 | 15/16 | 1 1/32 | 33700 | |
19475 | PTCM | 0 | 0 | |||||||
19476 | PTCXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.25 | 5.39 | 74 | |
19477 | PTEBX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.25 | 0 | |
19478 | PTEC | 1500 | 13 5/8 | 13 1/8 | 13 7/8 | 13 1/8 | 13 1/2 | 13 7/8 | 149800 | |
19479 | PTECX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
19480 | PTEDL | 100 | 88.6250 | 0 | ||||||
19481 | PTEEP | 0 | 0 | |||||||
19482 | PTEFX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.25 | 0 | |
19483 | PTEIX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.46 | 1 | |
19484 | PTEK | 5000 | 1.0000 | 1.0625 | 1.1250 | 1.0000 | 1.0000 | 1.1250 | 40500 | |
19485 | PTEL | 500 | 2 1/2 | 2 9/16 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 31600 | |
19486 | PTEN | 2300 | 13 3/4 | 13 7/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 26800 | |
19487 | PTEPX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.94 | 0 | |
19488 | PTEX | 0 | 0 | |||||||
19489 | PTEXX | 0 | 0.58 | 2.94 | 2.98 | 6750 | ||||
19490 | PTFAX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.29 | 0 | |
19491 | PTFBX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
19492 | PTFDX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
19493 | PTFHX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.69 | 0 | |
19494 | PTFIX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
19495 | PTFLX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.83 | 0 | |
19496 | PTFXX | 0 | 0.05 | 3.01 | 3.01 | 29 | ||||
19497 | PTG | 1000 | 3 7/8 | 0 | ||||||
19498 | PTGAX | 0 | 10.40 | 10.40 | 10.40 | 0 | ||||
19499 | PTGE | 0 | 0 | |||||||
19500 | PTGEP | 200 | 101.0000 | 0 | ||||||
19501 | PTGI | 600 | 1.0000 | 0 | ||||||
19502 | PTGSX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
19503 | PTGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.91 | 5.00 | 766 | |
19504 | PTHAX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 15.43 | 0 | |
19505 | PTHF | 0 | 0 | |||||||
19506 | PTHYX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
19507 | PTIBX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
19508 | PTIDX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
19509 | PTIDY | 0 | 0 | |||||||
19510 | PTII | 100 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 12200 | |
19511 | PTIIW | 3000 | 11/16 | 11/16 | 7/8 | 0 | ||||
19512 | PTIS | 500 | 2 1/4 | 2 7/16 | 2 7/16 | 2 1/4 | 2 1/4 | 2 5/16 | 11200 | |
19513 | PTIXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.50 | 5.65 | 4143 | |
19514 | PTLDX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
19515 | PTLGP | 100 | 100.6250 | 0 | ||||||
19516 | PTLW | 100 | 0.5000 | 0 | ||||||
19517 | PTLX | 1000 | 16 | 14 1/2 | 16 | 14 | 15 1/4 | 16 1/2 | 25200 | |
19518 | PTLXP | 0 | 0 | |||||||
19519 | PTM | 400 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 7/8 | 400 | |
19520 | PTMBO | 300 | 51.2500 | 0 | ||||||
19521 | PTMBP | 100 | 32.7500 | 33.2500 | 33.2500 | 32.7500 | 200 | |||
19522 | PTMC | 400 | 3 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 5000 | |
19523 | PTMCW | 100 | 7/32 | 7/32 | 1/2 | 0 | ||||
19524 | PTMIQ | 0 | 0 | |||||||
19525 | PTMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.71 | 2.76 | 2379 | |
19526 | PTNAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.36 | 0 | |
19527 | PTNBX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
19528 | PTNCX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
19529 | PTNHX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.51 | 0 | |
19530 | PTNJX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.65 | 0 | |
19531 | PTNX | 2500 | 18 3/4 | 19 | 19 5/8 | 18 3/4 | 18 3/4 | 19 1/4 | 30600 | |
19532 | PTO | 0 | 198.45 | 0 | ||||||
19533 | PTON | 700 | 5 7/8 | 5 7/8 | 6 1/8 | 5 5/8 | 5 7/8 | 6 1/8 | 137600 | |
19534 | PTPAX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 17.55 | 0 | |
19535 | PTPXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.70 | 4.81 | 3549 | |
19536 | PTR | 500 | 19 3/4 | 19 5/8 | 20 | 0 | ||||
19537 | PTRAX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
19538 | PTRBX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | |
19539 | PTRC | 15000 | 0.1875 | 0 | ||||||
19540 | PTRE | 0 | 0 | |||||||
19541 | PTREF | 500 | 27 1/2 | 27 1/8 | 27 3/4 | 27 1/8 | 27 1/4 | 27 1/2 | 162800 | |
19542 | PTRF | 0 | 0 | |||||||
19543 | PTRFF | 0 | 0 | |||||||
19544 | PTRFX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 16.52 | 0 | |
19545 | PTRFY | 0 | 0 | |||||||
19546 | PTRL | 300 | 0.1562 | 0.1562 | 0.4062 | 0 | ||||
19547 | PTRO | 5600 | 5/32 | 5/32 | 9/32 | 0 | ||||
19548 | PTRS | 2700 | 17 7/16 | 17 1/2 | 17 5/8 | 17 1/4 | 17 1/2 | 18 1/4 | 33600 | |
19549 | PTRU | 2000 | 3/8 | 7/32 | 3/8 | 3/16 | 11/32 | 3/8 | 646400 | |
19550 | PTRX | 0 | 0.1250 | 0.3750 | 0 | |||||
19551 | PTRXX | 0 | 0.30 | 5.18 | 5.55 | 3187 | ||||
19552 | PTRpA | 300 | 25 1/4 | 0 | ||||||
19553 | PTRpB | 100 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 5000 | |||
19554 | PTSAX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
19555 | PTSC | 25000 | 0.5312 | 0.5312 | 0.5312 | 0.4687 | 0.4687 | 0.5625 | 79000 | |
19556 | PTSDX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
19557 | PTSF | 0 | 0 | |||||||
19558 | PTSHX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
19559 | PTSI | 700 | 7 7/8 | 7 5/8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 14400 | |
19560 | PTST | 0 | 0 | |||||||
19561 | PTSXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.76 | 2.81 | 1190 | |
19562 | PTTRX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
19563 | PTTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.55 | 2.60 | 336 | |
19564 | PTUXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.88 | 5.09 | 1583 | |
19565 | PTX | 500 | 12 1/8 | 11 1/8 | 11 3/4 | 0 | ||||
19566 | PTXBX | 0 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 22.64 | 0 | |
19567 | PTXXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.02 | 3.05 | 712 | |
19568 | PTYXX | 0 | 0.61 | 4.90 | 5.02 | 2684 | ||||
19569 | PTZ | 1000 | 46 1/8 | 46 1/8 | 46 1/8 | 46 1/8 | 1000 | |||
19570 | PTwW | 0 | 0 | |||||||
19571 | PUAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.02 | 5.14 | 1989 | |
19572 | PUB | 200 | 7 1/4 | 4 | 9 | 0 | ||||
19573 | PUBG | 0 | 0 | |||||||
19574 | PUBO | 100 | 6 | 6 | 6 7/8 | 0 | ||||
19575 | PUBS | 0 | 0 | |||||||
19576 | PUBSF | 300 | 6 | 5 5/8 | 6 1/4 | 5 5/8 | 5 5/8 | 6 1/4 | 21000 | |
19577 | PUDG | 10000 | 5 3/8 | 5 5/16 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 83700 | |
19578 | PUDGW | 300 | 1 1/4 | 1 9/32 | 1 5/16 | 1 1/4 | 1 1/4 | 1 1/2 | 10000 | |
19579 | PUFF | 3200 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
19580 | PUGAX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.60 | 0 | |
19581 | PUGBX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
19582 | PUGIX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.68 | 0 | |
19583 | PUIBX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
19584 | PUIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.77 | 4.87 | 1549 | |
19585 | PUJXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.91 | 4.99 | 603 | |
19586 | PUL | 100 | 2 1/4 | 2 1/8 | 2 1/2 | 0 | ||||
19587 | PULB | 100 | 16 1/2 | 15 | 16 1/2 | 0 | ||||
19588 | PULM | 0 | 0 | |||||||
19589 | PULS | 100 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 | 16 7/8 | 100 | |
19590 | PULT | 5000 | 0.1250 | 0.0312 | 0.2500 | 0 | ||||
19591 | PUMAX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.37 | 0 | |
19592 | PUMIX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.62 | 0 | |
19593 | PUPXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.27 | 5.40 | 13871 | |
19594 | PURE | 1000 | 6 1/8 | 6 1/2 | 6 1/2 | 6 | 6 | 6 1/2 | 28500 | |
19595 | PURI | 1000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
19596 | PURO | 300 | 1.6200 | 1.5625 | 1.7500 | 1.4375 | 1.5000 | 1.6250 | 32300 | |
19597 | PURS | 1000 | 4 | 3 1/8 | 4 | 3 1/8 | 3 3/4 | 4 | 22400 | |
19598 | PURSD | 2500 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | ||||
19599 | PURT | 4000 | 2 5/16 | 2 7/16 | 2 1/2 | 2 5/16 | 2 5/16 | 2 1/2 | 228900 | |
19600 | PURW | 100 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 7/32 | 100 | |
19601 | PURXX | 0 | 0.54 | 4.84 | 4.96 | 2891 | ||||
19602 | PUSAX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.93 | 0 | |
19603 | PUSCX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
19604 | PUSD | 500 | 1.7500 | 0.7500 | 2.2500 | 0 | ||||
19605 | PUSGX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.68 | 0 | |
19606 | PUSH | 100 | 12.0000 | 0 | ||||||
19607 | PUSXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.41 | 4.47 | 4255 | |
19608 | PUTAX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.73 | 0 | |
19609 | PUTBX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
19610 | PUTDX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
19611 | PUTLX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.41 | 0 | |
19612 | PUTT | 1000 | 2 9/16 | 2 17/32 | 2 19/32 | 2 7/16 | 2 7/16 | 2 9/16 | 96800 | |
19613 | PUTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.95 | 2.96 | 391 | |
19614 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | ||||
19615 | PVABX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
19616 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | ||||
19617 | PVBp | 1000 | 25 1/8 | 0 | ||||||
19618 | PVCC | 200 | 2 5/16 | 2 5/16 | 2 1/2 | 0 | ||||
19619 | PVD | 200 | 26 1/4 | 26 | 26 5/8 | 0 | ||||
19620 | PVEIX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.98 | 0 | |
19621 | PVFC | 200 | 20 1/4 | 19 1/4 | 20 1/4 | 19 | 19 | 20 1/4 | 4000 | |
19622 | PVFDX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | |
19623 | PVFI | 0 | 0 | |||||||
19624 | PVH | 100 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/4 | 100 | |
19625 | PVI | 0 | 0 | |||||||
19626 | PVIDF | 0 | 0.0800 | 0.1100 | 0 | |||||
19627 | PVIIX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.34 | 0 | |
19628 | PVIMX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.84 | 0 | |
19629 | PVIR | 200 | 34 1/4 | 33 1/4 | 34 1/4 | 33 1/4 | 33 1/4 | 34 1/4 | 1200 | |
19630 | PVISX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 9.11 | 1 | |
19631 | PVIXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 3.25 | 3.31 | 313 | |
19632 | PVLCX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
19633 | PVN | 100 | 42 5/8 | 42 3/4 | 42 3/4 | 42 5/8 | 42 1/2 | 43 | 200 | |
19634 | PVNpM | 200 | 27 1/8 | 27 1/2 | 27 1/2 | 27 1/8 | 2200 | |||
19635 | PVOBX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
19636 | PVOMX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.09 | 0 | |
19637 | PVOYX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.52 | 1 | |
19638 | PVSA | 200 | 27 1/2 | 26 3/8 | 27 1/2 | 26 1/4 | 26 1/4 | 27 1/2 | 8200 | |
19639 | PVT | 200 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 31 1/8 | 31 5/8 | 200 | |
19640 | PVTBX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0 | |
19641 | PVTp | 0 | 25 1/2 | 26 1/8 | 0 | |||||
19642 | PVTpw | 0 | 25 7/8 | 26 3/8 | 0 | |||||
19643 | PVTw | 0 | 31 | 31 1/2 | 0 | |||||
19644 | PVY | 500 | 17 | 17 | 17 | 17 | 500 | |||
19645 | PVYBX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
19646 | PVYMX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 14.00 | 0 | |
19647 | PW | 100 | 7 | 0 | ||||||
19648 | PWBC | 5000 | 12 5/8 | 12 7/8 | 12 7/8 | 12 5/8 | 12 1/2 | 13 1/4 | 15100 | |
19649 | PWC | 0 | 92.44 | 92.44 | 92.44 | 92.44 | 0 | |||
19650 | PWCAX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 14.54 | 0 | |
19651 | PWCBX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
19652 | PWCC | 2000 | 0.0312 | 0 | ||||||
19653 | PWCDX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | |
19654 | PWCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.05 | 5.19 | 51143 | |
19655 | PWDDX | 0 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0 | |
19656 | PWG | 100 | 31 1/2 | 0 | ||||||
19657 | PWG.P | 0 | 0 | |||||||
19658 | PWG.PP | 0 | 0 | |||||||
19659 | PWG/PP | 85400 | 17 1/8 | 0 | ||||||
19660 | PWG/PPw | 0 | 23 1/2 | 24 1/2 | 0 | |||||
19661 | PWGDX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
19662 | PWHDX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0 | |
19663 | PWIDX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
19664 | PWIR | 100 | 18 | 18 | 18 | 18 | 17 1/2 | 18 | 100 | |
19665 | PWJ | 100 | 18 7/8 | 19 | 19 3/8 | 0 | ||||
19666 | PWLS | 800 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.5000 | 800 | |
19667 | PWMA | 0 | 0 | |||||||
19668 | PWN | 100 | 5 3/4 | 5 5/8 | 6 | 0 | ||||
19669 | PWNDX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
19670 | PWOD | 1500 | 36.0000 | 0 | ||||||
19671 | PWP/WS | 100 | 20 1/4 | 0 | ||||||
19672 | PWPH | 5000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.3750 | 0.5625 | 5000 | |
19673 | PWREX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.65 | 0 | |
19674 | PWRR | 1000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/4 | 1000 | |
19675 | PWRXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.05 | 5.12 | 36022 | |
19676 | PWSBX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 | |
19677 | PWSDX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 | |
19678 | PWSP | 1000 | 1.2500 | 1.5625 | 1.5625 | 1.2500 | 1.1875 | 1.4375 | 3700 | |
19679 | PWST | 0 | 0 | |||||||
19680 | PWTTF | 0 | 0 | |||||||
19681 | PWY/WS | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 1000 | |||
19682 | PWYA | 100 | 31.5000 | 0 | ||||||
19683 | PX | 200 | 33 | 33 1/2 | 33 1/2 | 32 7/8 | 32 7/8 | 33 1/4 | 3800 | |
19684 | PXAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.76 | 2.81 | 628 | |
19685 | PXGIX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.37 | 0 | |
19686 | PXL | 7000 | 5/8 | 17/32 | 25/32 | 0 | ||||
19687 | PXMAX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 10.01 | 0 | |
19688 | PXMG | 12000 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.1250 | 0.2500 | 64000 | |
19689 | PXMIX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.70 | 0 | |
19690 | PXMNX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.61 | 0 | |
19691 | PXN | 300 | 14 | 0 | ||||||
19692 | PXNC | 0 | 0 | |||||||
19693 | PXOHX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.61 | 0 | |
19694 | PXPL | 1000 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
19695 | PXR | 200 | 13 3/8 | 13 | 13 3/8 | 0 | ||||
19696 | PXRE | 100 | 25 1/8 | 25 1/4 | 25 1/2 | 25 | 25 | 25 1/2 | 19600 | |
19697 | PXS | 0 | 0 | |||||||
19698 | PXSC | 100000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
19699 | PXSY | 20000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0050 | 0.0200 | 20000 | |
19700 | PXXI | 3000 | 4 5/8 | 4 3/8 | 5 1/4 | 0 | ||||
19701 | PY | 1000 | 18 1/4 | 0 | ||||||
19702 | PYA | 900 | 15 5/8 | 0 | ||||||
19703 | PYB | 700 | 15 1/2 | 0 | ||||||
19704 | PYC | 500 | 16 | 0 | ||||||
19705 | PYCXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.24 | 5.39 | 710 | |
19706 | PYGFX | 0 | 10.60 | 10.60 | 10.60 | 0 | ||||
19707 | PYIMX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
19708 | PYM | 1500 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/4 | 1500 | |
19709 | PYOL | 200 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
19710 | PYOPX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
19711 | PYPHY | 0 | 0 | |||||||
19712 | PYPX | 100 | 3.0000 | 3.0000 | 6.0000 | 0 | ||||
19713 | PYR/WS/B | 0 | 0 | |||||||
19714 | PYR/WS/C | 0 | 0 | |||||||
19715 | PYRK | 0 | 0 | |||||||
19716 | PYSDX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
19717 | PYTEX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
19718 | PYX | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 7 1/8 | 500 | |
19719 | PYXS | 200 | 16 3/8 | 17 1/8 | 17 1/8 | 16 | 16 3/8 | 16 5/8 | 381700 | |
19720 | PYw | 1000 | 17 7/8 | 0 | ||||||
19721 | PZA | 300 | 3 3/4 | 3 3/8 | 3 3/4 | 0 | ||||
19722 | PZB | 0 | 0 | |||||||
19723 | PZB.V | 0 | 0 | |||||||
19724 | PZBw | 200 | 21 1/8 | 23 3/8 | 24 1/8 | 0 | ||||
19725 | PZL | 100 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 40 5/8 | 41 1/8 | 200 | |
19726 | PZLL | 0 | 0 | |||||||
19727 | PZM | 100 | 13 5/8 | 13 1/2 | 13 5/8 | 13 1/2 | 13 1/8 | 13 5/8 | 700 | |
19728 | PZS | 100 | 31 1/2 | 30 5/8 | 31 1/2 | 30 5/8 | 31 3/8 | 31 7/8 | 1300 | |
19729 | PZX | 0 | 0 | |||||||
19730 | PZX.V | 0 | 0 | |||||||
19731 | PZXw | 0 | 18 1/4 | 19 1/4 | 0 | |||||
19732 | PZZA | 1000 | 41 | 41 1/4 | 41 1/4 | 40 1/4 | 40 3/4 | 41 | 27100 | |
19733 | PZZI | 2700 | 4 | 4 | 4 1/16 | 3 15/16 | 3 15/16 | 4 1/16 | 26300 | |
19734 | Q.ACE | 0 | 0 | |||||||
19735 | Q.AGB | 0 | 0 | |||||||
19736 | Q.ASE | 0 | 0 | |||||||
19737 | Q.AYA | 0 | 0 | |||||||
19738 | Q.BGT | 0 | 0 | |||||||
19739 | Q.CAI | 0 | 0 | |||||||
19740 | Q.CMT | 0 | 0 | |||||||
19741 | Q.CSG | 0 | 0 | |||||||
19742 | Q.CSR | 0 | 0 | |||||||
19743 | Q.CWH | 0 | 0 | |||||||
19744 | Q.DCM | 0 | 0 | |||||||
19745 | Q.DHI | 0 | 0 | |||||||
19746 | Q.DIN | 0 | 0 | |||||||
19747 | Q.DON | 0 | 0 | |||||||
19748 | Q.DWG | 0 | 0 | |||||||
19749 | Q.DWO | 0 | 0 | |||||||
19750 | Q.EM | 0 | 0 | |||||||
19751 | Q.FCF | 0 | 0 | |||||||
19752 | Q.FIC | 0 | 0 | |||||||
19753 | Q.FPL | 0 | 0 | |||||||
19754 | Q.GTL | 0 | 0 | |||||||
19755 | Q.GTZ | 0 | 0 | |||||||
19756 | Q.GVC | 0 | 0 | |||||||
19757 | Q.HEL | 0 | 0 | |||||||
19758 | Q.HGP | 0 | 0 | |||||||
19759 | Q.HHI | 0 | 0 | |||||||
19760 | Q.HMC | 0 | 0 | |||||||
19761 | Q.HSI | 0 | 0 | |||||||
19762 | Q.KAL | 0 | 0 | |||||||
19763 | Q.KEB | 0 | 0 | |||||||
19764 | Q.KEP | 0 | 0 | |||||||
19765 | Q.KMO | 0 | 0 | |||||||
19766 | Q.LGC | 0 | 0 | |||||||
19767 | Q.LGE | 0 | 0 | |||||||
19768 | Q.LGG | 0 | 0 | |||||||
19769 | Q.LGS | 0 | 0 | |||||||
19770 | Q.OCI | 0 | 0 | |||||||
19771 | Q.OEL | 0 | 0 | |||||||
19772 | Q.PAI | 0 | 0 | |||||||
19773 | Q.PIS | 0 | 0 | |||||||
19774 | Q.PLD | 0 | 0 | |||||||
19775 | Q.PNC | 0 | 0 | |||||||
19776 | Q.SCA | 0 | 0 | |||||||
19777 | Q.SCB | 0 | 0 | |||||||
19778 | Q.SKS | 0 | 0 | |||||||
19779 | Q.SKY | 0 | 0 | |||||||
19780 | Q.SMA | 0 | 0 | |||||||
19781 | Q.SMG | 0 | 0 | |||||||
19782 | Q.SSE | 0 | 0 | |||||||
19783 | Q.SSN | 0 | 0 | |||||||
19784 | Q.SVE | 0 | 0 | |||||||
19785 | Q.TAT | 0 | 0 | |||||||
19786 | Q.TKU | 0 | 0 | |||||||
19787 | Q.TSC | 0 | 0 | |||||||
19788 | Q.UM | 0 | 0 | |||||||
19789 | Q.UME | 0 | 0 | |||||||
19790 | Q.WBD | 0 | 0 | |||||||
19791 | Q.YKG | 0 | 0 | |||||||
19792 | QANT | 50000 | 0.0050 | 0 | ||||||
19793 | QBAL | 15000 | 5/16 | 9/32 | 5/16 | 9/32 | 9/32 | 11/32 | 35000 | |
19794 | QBIO | 2000 | 0.0010 | 0 | ||||||
19795 | QBIX | 0 | 0 | |||||||
19796 | QBNAX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0 | |
19797 | QBR.A | 0 | 0 | |||||||
19798 | QBR.B | 0 | 0 | |||||||
19799 | QCAXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.21 | 2.25 | 781 | |
19800 | QCBC | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 1/8 | 13 5/8 | 3000 | |
19801 | QCFB | 300 | 14 5/8 | 14 1/4 | 15 | 0 | ||||
19802 | QCHI | 200 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 9000 | |
19803 | QCHM | 100 | 14 | 14 | 14 | 14 | 13 | 14 3/4 | 200 | |
19804 | QCLG | 0 | 0.0010 | 0.1000 | 0 | |||||
19805 | QCOD | 0 | 0 | |||||||
19806 | QCOM | 2700 | 40 5/8 | 40 3/8 | 40 7/8 | 38 3/8 | 40 3/8 | 40 5/8 | 1452500 | |
19807 | QCSB | 1200 | 39 5/8 | 39 3/4 | 40 | 39 1/2 | 39 1/2 | 40 | 17900 | |
19808 | QCSC | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.1250 | 1.7500 | 2000 | |
19809 | QDBYX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
19810 | QDEK | 1300 | 15 13/16 | 16 3/8 | 16 5/8 | 15 3/8 | 15 3/4 | 16 | 918600 | |
19811 | QDEL | 3000 | 6 1/4 | 6 | 6 3/8 | 6 | 6 1/4 | 6 3/8 | 226500 | |
19812 | QDELW | 100 | 2 7/8 | 2 5/8 | 2 7/8 | 0 | ||||
19813 | QDIN | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 23 1/4 | 200 | |
19814 | QDLC | 1500 | 0.0625 | 0 | ||||||
19815 | QDRMY | 2000 | 5 1/2 | 5 1/8 | 5 1/2 | 5 | 5 3/16 | 5 1/2 | 19200 | |
19816 | QDRX | 15000 | 23/32 | 11/16 | 3/4 | 11/16 | 11/16 | 23/32 | 221700 | |
19817 | QDRXZ | 200 | 1 1/2 | 1 1/2 | 1 13/16 | 0 | ||||
19818 | QDTA | 100 | 0.0025 | 0.0025 | 0.5000 | 0 | ||||
19819 | QEIC | 0 | 0 | |||||||
19820 | QEKG | 200 | 9 1/4 | 8 | 9 3/8 | 7 3/4 | 9 | 9 1/4 | 114500 | |
19821 | QFAB | 2600 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 1/4 | 2600 | |
19822 | QFCI | 100 | 21 1/2 | 21 | 21 1/2 | 21 | 21 1/4 | 21 1/2 | 6700 | |
19823 | QFVBX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
19824 | QFVFX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 15.08 | 0 | |
19825 | QFVGX | 0 | 11.30 | 11.30 | 11.86 | 0 | ||||
19826 | QGVXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.60 | 4.71 | 1074 | |
19827 | QGYC | 500 | 1.0016 | 0 | ||||||
19828 | QGYCU | 5000 | 0.1562 | 0 | ||||||
19829 | QHGI | 7500 | 25 7/8 | 24 | 26 7/8 | 24 | 25 5/8 | 25 7/8 | 1351700 | |
19830 | QHRI | 2000 | 10 1/8 | 10 | 10 1/8 | 10 | 10 | 10 1/8 | 84300 | |
19831 | QHRIG | 10 | 74 1/2 | 74 1/2 | 74 1/2 | 74 1/2 | 73 | 75 | 20 | |
19832 | QIBYX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
19833 | QIOYX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
19834 | QKTN | 800 | 9 1/2 | 9 1/8 | 9 5/8 | 9 | 9 3/8 | 9 5/8 | 283900 | |
19835 | QLGC | 1000 | 6 7/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 39000 | |
19836 | QLSI | 2000 | 7/16 | 3/8 | 7/16 | 3/8 | 3/8 | 7/16 | 18200 | |
19837 | QLTI | 0 | 0 | |||||||
19838 | QLTIF | 1000 | 9 17/64 | 8 7/8 | 9 3/8 | 8 7/8 | 9 1/8 | 9 3/8 | 107300 | |
19839 | QLVYX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
19840 | QMED | 600 | 12 1/4 | 12 3/16 | 12 1/2 | 12 1/8 | 12 1/8 | 12 1/2 | 174100 | |
19841 | QNBC | 200 | 30.5000 | 29.1250 | 31.0000 | 0 | ||||
19842 | QNCMF | 0 | 0 | |||||||
19843 | QNTM | 1000 | 17 1/2 | 17 5/8 | 17 7/8 | 17 1/4 | 17 1/2 | 17 5/8 | 310200 | |
19844 | QNTMG | 4 | 109 | 109 | 109 | 109 | 108 | 110 | 4 | |
19845 | QNYXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.10 | 2.15 | 688 | |
19846 | QOPBX | 0 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0 | |
19847 | QOPCX | 0 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | |
19848 | QORX | 0 | 0 | |||||||
19849 | QOSYX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
19850 | QPDC | 5000 | 0.3750 | 0.4687 | 0.4687 | 0.3125 | 0.2500 | 0.4687 | 22000 | |
19851 | QPON | 200 | 0.3125 | 0.2500 | 0.3125 | 0 | ||||
19852 | QPQ/WS | 0 | 3/16 | 11/32 | 0 | |||||
19853 | QPQQ | 700 | 2 | 2 | 2 | 2 | 2 | 2 3/8 | 700 | |
19854 | QPQQW | 2000 | 5/16 | 1/4 | 7/16 | 0 | ||||
19855 | QPRXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.76 | 4.88 | 17892 | |
19856 | QQQQ | 2000 | 0.8750 | 0.8750 | 1.0312 | 0.7500 | 0.7500 | 0.8750 | 32800 | |
19857 | QRSI | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 1/4 | 2600 | |
19858 | QSII | 300 | 22 1/2 | 22 | 23 1/4 | 21 1/2 | 21 1/2 | 22 1/2 | 73700 | |
19859 | QSND | 0 | 0 | |||||||
19860 | QSNDF | 1500 | 3 1/16 | 2 5/8 | 3 1/16 | 2 5/8 | 2 15/16 | 3 1/16 | 111400 | |
19861 | QSRI | 200 | 3.1250 | 2.1250 | 3.1250 | 0 | ||||
19862 | QSRTF | 0 | 0 | |||||||
19863 | QSTK | 0 | 0 | |||||||
19864 | QSTKF | 0 | 0 | |||||||
19865 | QSVYX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
19866 | QSYS | 500 | 6 5/16 | 6 1/2 | 6 3/4 | 6 1/8 | 6 1/8 | 6 5/8 | 78900 | |
19867 | QTEC | 1900 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 8 1/2 | 9 1/2 | 1900 | |
19868 | QTEL | 3000 | 8 3/8 | 7 3/8 | 8 3/4 | 7 1/8 | 8 3/8 | 8 5/8 | 457800 | |
19869 | QTEXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 2.34 | 2.38 | 1446 | |
19870 | QTIN | 14600 | 0.6700 | 0.2500 | 0.7500 | 0 | ||||
19871 | QTLB | 200 | 1.0000 | 0 | ||||||
19872 | QTMC | 0 | 0 | |||||||
19873 | QTMG | 1500 | 0.1250 | 0.1250 | 0.7500 | 0 | ||||
19874 | QTNT | 300 | 3.2500 | 2.5000 | 4.5000 | 0 | ||||
19875 | QTRN | 14100 | 43 7/8 | 41 3/4 | 45 3/4 | 41 1/4 | 43 1/2 | 44 1/4 | 330300 | |
19876 | QTSYM | 0 | 0 | |||||||
19877 | QTXC | 0 | 0 | |||||||
19878 | QUAD | 1200 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0050 | 1200 | |
19879 | QUAL | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 5/16 | 5 1/2 | 63000 | |
19880 | QUASX | 0 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 22.08 | 0 | |
19881 | QUAXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.75 | 4.86 | 2099 | |
19882 | QUCT | 0 | 0 | |||||||
19883 | QUDT | 3800 | 1.3125 | 1.2500 | 1.4375 | 0 | ||||
19884 | QUEQX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
19885 | QUES | 100 | 4 1/8 | 4 1/8 | 4 7/8 | 0 | ||||
19886 | QUGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.70 | 4.83 | 834 | |
19887 | QUIG | 2000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.8750 | 1.3750 | 2000 | |
19888 | QUIK | 1000 | 27 7/8 | 27 1/8 | 28 1/8 | 27 1/8 | 27 7/8 | 28 1/8 | 41600 | |
19889 | QUIP | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 3/4 | 11 1/4 | 500 | |
19890 | QUIX | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/2 | 2700 | |
19891 | QUIZ | 1000 | 3 5/8 | 3 1/2 | 3 7/8 | 0 | ||||
19892 | QUTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.60 | 2.64 | 357 | |
19893 | QUYXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.15 | 5.28 | 790 | |
19894 | QVCAX | 0 | 10.85 | 10.85 | 11.38 | 0 | ||||
19895 | QVGIX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.65 | 0 | |
19896 | QVGLX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 15.05 | 0 | |
19897 | QVIQX | 0 | 10.88 | 10.88 | 11.42 | 0 | ||||
19898 | QVNAX | 0 | 11.03 | 11.03 | 11.58 | 0 | ||||
19899 | QVNYX | 0 | 11.02 | 11.02 | 11.57 | 0 | ||||
19900 | QVOPX | 0 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 26.71 | 0 | |
19901 | QVSCX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 17.76 | 0 | |
19902 | R | 100 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/4 | 23 5/8 | 100 | |
19903 | R.AAI | 0 | 0 | |||||||
19904 | R.BKA | 0 | 0 | |||||||
19905 | R.BPB | 0 | 0 | |||||||
19906 | R.CAB | 0 | 0 | |||||||
19907 | R.GAZ | 0 | 0 | |||||||
19908 | R.LKO | 0 | 0 | |||||||
19909 | R.LZG | 0 | 0 | |||||||
19910 | R.MHD | 0 | 0 | |||||||
19911 | R.OMV | 0 | 0 | |||||||
19912 | R.SDK | 0 | 0 | |||||||
19913 | R.VAL | 0 | 0 | |||||||
19914 | R.YUK | 0 | 0 | |||||||
19915 | RA | 300 | 30 | 29 7/8 | 30 3/8 | 0 | ||||
19916 | RAA | 2000 | 12 1/2 | 0 | ||||||
19917 | RABI | 200 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
19918 | RACE | 200 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 8400 | |
19919 | RACO | 3000 | 5 3/16 | 5 | 5 3/8 | 4 7/8 | 5 1/8 | 5 3/8 | 79400 | |
19920 | RAD | 300 | 31 5/8 | 31 5/8 | 31 3/4 | 31 5/8 | 31 1/8 | 31 1/2 | 2100 | |
19921 | RADA | 0 | 0 | |||||||
19922 | RADAF | 600 | 1 11/16 | 1 5/8 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 29500 | |
19923 | RADI | 0 | 0 | |||||||
19924 | RADIF | 1000 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 18300 | |
19925 | RAFF | 10000 | 0.6400 | 0.5937 | 0.6400 | 0.5937 | 0.5937 | 0.6875 | 27000 | |
19926 | RAGC | 1000 | 5.1875 | 0 | ||||||
19927 | RAGN | 1000 | 19.7500 | 0 | ||||||
19928 | RAGS | 800 | 1 15/16 | 2 1/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 4800 | |
19929 | RAH | 300 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 7/8 | 24 7/8 | 300 | |
19930 | RAHN | 0 | 0 | |||||||
19931 | RAIL | 2500 | 3 7/8 | 3 13/16 | 4 | 3 13/16 | 3 7/8 | 3 15/16 | 170900 | |
19932 | RAILZ | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/16 | 1 3/4 | 4700 | |
19933 | RAIN | 200 | 30 | 31 1/4 | 31 3/4 | 3190500 | ||||
19934 | RAIR | 3440000 | 0.0055 | 0 | ||||||
19935 | RAKO | 2000 | 1 7/16 | 1 7/16 | 1 5/8 | 0 | ||||
19936 | RAL | 700 | 59 1/4 | 59 1/4 | 59 1/4 | 59 1/4 | 58 3/4 | 59 1/2 | 700 | |
19937 | RAM | 300 | 3 1/8 | 2 7/8 | 3 3/8 | 0 | ||||
19938 | RAMP | 0 | 0 | |||||||
19939 | RAMPA | 50 | 0.2016 | 0 | ||||||
19940 | RAMX | 220000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
19941 | RAND | 2500 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 3/8 | 4500 | |
19942 | RANE | 0 | 0 | |||||||
19943 | RANG | 400 | 0.0625 | 0.0625 | 0.1700 | 0 | ||||
19944 | RANK | 0 | 0 | |||||||
19945 | RANKY | 200 | 13 3/8 | 13 7/16 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 4500 | |
19946 | RARB | 100 | 22 1/8 | 21 1/2 | 22 1/4 | 0 | ||||
19947 | RARE | 300 | 7 1/2 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 1800 | |
19948 | RASF | 4800 | 4.0167 | 3.5000 | 4.5000 | 0 | ||||
19949 | RAST | 800 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
19950 | RATIX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
19951 | RATL | 1000 | 19 1/4 | 17 1/4 | 19 5/8 | 17 1/8 | 19 1/4 | 19 1/2 | 392200 | |
19952 | RAUT | 300 | 13 1/2 | 13 1/2 | 14 1/8 | 0 | ||||
19953 | RAVN | 200 | 19 | 19 | 19 | 19 | 17 3/4 | 19 1/4 | 200 | |
19954 | RAWA | 1000 | 1 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/16 | 35000 | |
19955 | RAWL | 1000 | 7 5/8 | 7 3/4 | 8 1/4 | 7 5/8 | 7 5/8 | 7 7/8 | 32000 | |
19956 | RAY | 2000 | 2 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
19957 | RAYM | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 21 1/4 | 600 | |
19958 | RAYMG | 5 | 135 | 128 1/2 | 131 | 0 | ||||
19959 | RAYS | 400 | 21 | 21 1/4 | 21 1/4 | 20 1/2 | 20 3/4 | 21 | 534000 | |
19960 | RAZR | 500 | 7 3/4 | 7 11/16 | 7 3/4 | 7 11/16 | 7 1/2 | 7 3/4 | 15000 | |
19961 | RB | 200 | 14 1/2 | 15 | 15 1/8 | 0 | ||||
19962 | RBAM | 0 | 0 | |||||||
19963 | RBBR | 100 | 4 | 3 1/2 | 4 | 0 | ||||
19964 | RBC | 800 | 20 1/2 | 0 | ||||||
19965 | RBCFX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
19966 | RBCGX | 0 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0 | |
19967 | RBCO | 1000 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
19968 | RBCOP | 200 | 6.2500 | 0 | ||||||
19969 | RBD | 400 | 28 1/8 | 27 3/4 | 28 1/8 | 27 3/4 | 27 7/8 | 28 3/8 | 8700 | |
19970 | RBDI | 0 | 0 | |||||||
19971 | RBDS | 500 | 8 1/2 | 8 1/4 | 8 1/2 | 8 | 8 | 8 1/2 | 13300 | |
19972 | RBEGX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
19973 | RBF | 4000 | 1/4 | 3/16 | 1/4 | 0 | ||||
19974 | RBFR | 2300 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3437 | 2300 | |
19975 | RBGFX | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | |
19976 | RBGSX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.48 | 0 | |
19977 | RBIEX | 0 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | |
19978 | RBIN | 100 | 7 1/8 | 6 3/4 | 7 1/8 | 0 | ||||
19979 | RBK | 200 | 25 5/8 | 25 1/2 | 25 3/4 | 25 1/2 | 25 5/8 | 26 | 1800 | |
19980 | RBKV | 500 | 10.5000 | 10.0000 | 10.5000 | 10.0000 | 10.0000 | 11.0000 | 1000 | |
19981 | RBMX | 0 | 0 | |||||||
19982 | RBMXF | 0 | 0 | |||||||
19983 | RBNC | 200 | 10 7/8 | 11 3/8 | 11 3/8 | 10 7/8 | 10 7/8 | 11 1/8 | 58600 | |
19984 | RBNF | 100 | 32.2500 | 32.2500 | 32.2500 | 32.2500 | 100 | |||
19985 | RBNK | 900 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 12 | 900 | |
19986 | RBNKP | 3000 | 11 9/16 | 11 9/16 | 11 9/16 | 11 9/16 | 11 1/4 | 12 | 3000 | |
19987 | RBNKU | 200 | 9 1/4 | 12 | 14 | 0 | ||||
19988 | RBNKW | 200 | 2 1/4 | 2 1/4 | 3 3/4 | 0 | ||||
19989 | RBOWX | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0 | |
19990 | RBPAA | 500 | 9 | 9 1/8 | 9 1/8 | 9 | 9 | 9 3/4 | 4500 | |
19991 | RBRG | 0 | 6.2500 | 11.2500 | 0 | |||||
19992 | RBSA | 0 | 0 | |||||||
19993 | RBSB | 0 | 0 | |||||||
19994 | RBSFX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
19995 | RBSNQ | 0 | 0 | |||||||
19996 | RBSp | 4000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 4000 | |||
19997 | RBSpB | 400 | 27 | 27 | 27 | 27 | 400 | |||
19998 | RBSpC | 2000 | 26 3/8 | 26 3/8 | 26 5/8 | 26 3/8 | 7400 | |||
19999 | RBSpD | 1500 | 26 | 26 | 26 | 26 | 2500 | |||
20000 | RBSpX | 500 | 27 | 26 3/4 | 27 | 26 3/4 | 1900 | |||
20001 | RBTC | 0 | 0 | |||||||
20002 | RBTCX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
20003 | RBTFX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
20004 | RBVA | 0 | 0 | |||||||
20005 | RBp | 6000 | 44 3/4 | 0 | ||||||
20006 | RC | 100 | 9 5/8 | 8 3/4 | 9 5/8 | 0 | ||||
20007 | RCA | 2000 | 11 | 11 1/8 | 11 1/8 | 11 | 2100 | |||
20008 | RCAC | 0 | 0 | |||||||
20009 | RCAL | 0 | 0 | |||||||
20010 | RCALY | 0 | 0 | |||||||
20011 | RCAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.66 | 2.70 | 4840 | |
20012 | RCBC | 0 | 0 | |||||||
20013 | RCC | 0 | 0 | |||||||
20014 | RCEM | 2500 | 0.2812 | 0.1562 | 0.3125 | 0 | ||||
20015 | RCEP | 0 | 0 | |||||||
20016 | RCEPF | 0 | 0 | |||||||
20017 | RCGEO | 100 | 60.2500 | 0 | ||||||
20018 | RCGI | 1900 | 4.4000 | 0 | ||||||
20019 | RCH | 300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 300 | |||
20020 | RCHF | 10000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 25 | 25 1/2 | 22700 | |
20021 | RCHI | 2000 | 21 3/8 | 21 3/8 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 3700 | |
20022 | RCHTX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | |
20023 | RCHY | 28000 | 11 | 10 7/8 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/8 | 179100 | |
20024 | RCI | 600 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/2 | 24 | 600 | |
20025 | RCI.A | 0 | 0 | |||||||
20026 | RCI.B | 0 | 0 | |||||||
20027 | RCIB | 0 | 0 | |||||||
20028 | RCIBF | 0 | 0 | |||||||
20029 | RCIC | 0 | 0 | |||||||
20030 | RCII | 500 | 14 1/2 | 13 1/8 | 15 | 13 1/8 | 14 1/2 | 15 | 62000 | |
20031 | RCKY | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 | 6 3/4 | 2100 | |
20032 | RCL | 100 | 21 7/8 | 22 1/8 | 22 5/8 | 0 | ||||
20033 | RCLC | 2500 | 4.0000 | 0 | ||||||
20034 | RCLCU | 300 | 5.8750 | 5.8750 | 6.8750 | 0 | ||||
20035 | RCLCW | 9000 | 0.6600 | 0.4375 | 0.6250 | 0 | ||||
20036 | RCM | 400 | 49 1/2 | 49 3/8 | 49 1/2 | 49 3/8 | 49 1/4 | 49 5/8 | 1600 | |
20037 | RCM.A | 0 | 0 | |||||||
20038 | RCM.B | 0 | 0 | |||||||
20039 | RCMC | 5000 | 0.6875 | 0.6250 | 0.6875 | 0 | ||||
20040 | RCMFX | 0 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | |
20041 | RCMI | 0 | 0 | |||||||
20042 | RCMIF | 0 | 0 | |||||||
20043 | RCMO | 0 | 0 | |||||||
20044 | RCMT | 10000 | 31/32 | 31/32 | 31/32 | 15/16 | 15/16 | 31/32 | 164400 | |
20045 | RCMTZ | 2000 | 3/16 | 3/16 | 3/16 | 3/16 | 5/32 | 13/32 | 2000 | |
20046 | RCMW | 0 | 0 | |||||||
20047 | RCN | 0 | 25 1/2 | 25 7/8 | 0 | |||||
20048 | RCOR | 0 | 0 | |||||||
20049 | RCORF | 5000 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 1/2 | 2 7/8 | 44400 | |
20050 | RCOT | 5000 | 17 3/4 | 17 1/4 | 17 3/4 | 17 | 17 | 17 3/4 | 113800 | |
20051 | RCOXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.44 | 2.49 | 346 | |
20052 | RCP | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 100 | |
20053 | RCPH | 3000 | 2.0000 | 1.5000 | 3.0000 | 0 | ||||
20054 | RCRE | 1000 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | ||||
20055 | RCRS | 700 | 0.7500 | 0.7500 | 1.1250 | 0 | ||||
20056 | RCS | 7000 | 10 1/8 | 10 1/8 | 10 1/4 | 10 1/8 | 81600 | |||
20057 | RCSB | 600 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/8 | 22 1/4 | 22 1/2 | 52300 | |
20058 | RCSBP | 200 | 35 3/8 | 35 1/8 | 35 3/8 | 35 | 35 | 35 1/2 | 1400 | |
20059 | RCT | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 7/8 | 20 3/8 | 200 | |
20060 | RCVBX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
20061 | RCVGX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 14.36 | 0 | |
20062 | RCVI | 500 | 6.5000 | 6.0000 | 7.0000 | 0 | ||||
20063 | RCVYX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | |
20064 | RCY | 100 | 3 3/16 | 3 7/8 | 4 1/2 | 0 | ||||
20065 | RD | 100 | 136 5/8 | 136 | 136 5/8 | 136 | 135 7/8 | 137 1/8 | 300 | |
20066 | RDA | 100 | 47 3/8 | 47 1/2 | 48 | 0 | ||||
20067 | RDA.A | 0 | 0 | |||||||
20068 | RDB | 100 | 43 1/2 | 43 1/8 | 43 7/8 | 0 | ||||
20069 | RDC | 500 | 9 3/8 | 9 | 9 1/2 | 9 | 9 1/4 | 9 3/4 | 2000 | |
20070 | RDGC | 0 | 0 | |||||||
20071 | RDGCA | 1500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 3/8 | 1500 | |
20072 | RDHS | 1000 | 17 1/16 | 17 1/2 | 17 1/2 | 17 | 17 | 17 1/2 | 31800 | |
20073 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | ||||
20074 | RDIC | 1500 | 3 5/16 | 3 1/2 | 3 1/2 | 3 5/16 | 3 5/16 | 3 1/2 | 11500 | |
20075 | RDIO | 0 | 0 | |||||||
20076 | RDIOA | 3000 | 9 9/16 | 9 3/4 | 9 7/8 | 9 3/8 | 9 5/8 | 9 7/8 | 11600 | |
20077 | RDIOU | 400 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 14 1/2 | 400 | |
20078 | RDIOW | 3800 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 | 3800 | |
20079 | RDIOZ | 3400 | 1 7/8 | 1 13/16 | 1 7/8 | 1 3/4 | 1 11/16 | 1 7/8 | 73300 | |
20080 | RDK | 29700 | 11 5/8 | 0 | ||||||
20081 | RDL/B | 500 | 75 | 80 | 100 | 0 | ||||
20082 | RDL/WS/B | 500 | 9/16 | 9/16 | 3/4 | 0 | ||||
20083 | RDM | 1000 | 2 5/8 | 2 1/4 | 2 5/8 | 0 | ||||
20084 | RDMN | 100 | 30 3/4 | 30 1/4 | 30 3/4 | 30 1/4 | 30 1/4 | 30 3/4 | 19100 | |
20085 | RDOX | 11300 | 0.1250 | 0.0800 | 0.1300 | 0 | ||||
20086 | RDPH | 30000 | 0.0400 | 0 | ||||||
20087 | RDRT | 100 | 23 5/8 | 22 5/8 | 24 | 22 1/2 | 23 5/8 | 23 7/8 | 863000 | |
20088 | RDS | 0 | 0 | |||||||
20089 | RDUS | 500 | 2 1/16 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/16 | 175800 | |
20090 | RDVA | 1000 | 1.0000 | 1.0000 | 1.3750 | 0 | ||||
20091 | RDYN | 300 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
20092 | RE | 400 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 21 7/8 | 22 | 400 | |
20093 | REA | 500 | 7 3/4 | 7 7/8 | 8 3/8 | 0 | ||||
20094 | REAGX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.90 | 0 | |
20095 | REAL | 500 | 6 7/8 | 7 | 7 | 6 3/4 | 6 5/8 | 7 | 16200 | |
20096 | REB | 400 | 8 | 8 | 8 | 8 | 400 | |||
20097 | REBp | 100 | 10 5/8 | 0 | ||||||
20098 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | ||||
20099 | RECT | 3500 | 0.4687 | 0.3125 | 0.6250 | 0 | ||||
20100 | RECY | 500 | 4 1/8 | 4 1/8 | 4 1/4 | 4 1/8 | 4 | 4 1/4 | 11700 | |
20101 | RED | 500 | 22 3/4 | 0 | ||||||
20102 | REDB | 0 | 0 | |||||||
20103 | REDF | 100 | 9 5/8 | 9 5/8 | 9 3/4 | 0 | ||||
20104 | REDI | 1500 | 2 1/16 | 2 | 2 3/32 | 2 | 2 | 2 3/32 | 14700 | |
20105 | REDL | 148200 | 0.0010 | 0 | ||||||
20106 | REDPY | 0 | 0 | |||||||
20107 | REDW | 1000 | 9.6250 | 9.6250 | 10.0000 | 0 | ||||
20108 | REED | 200 | 7 | 6 | 7 1/4 | 0 | ||||
20109 | REF | 200 | 6 1/4 | 5 3/4 | 6 1/4 | 0 | ||||
20110 | REFI | 400 | 0.7500 | 0 | ||||||
20111 | REFN | 0 | 0 | |||||||
20112 | REFR | 100 | 10 | 10 1/4 | 10 1/2 | 10 | 10 | 10 1/2 | 12700 | |
20113 | REG | 400 | 16 | 16 | 16 1/2 | 0 | ||||
20114 | REGA | 1300 | 9 | 9 | 9 1/2 | 9 | 8 3/4 | 9 1/2 | 6800 | |
20115 | REGI | 400 | 0.0100 | 0 | ||||||
20116 | REGIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
20117 | REGL | 2000 | 29 3/8 | 29 3/8 | 29 3/4 | 28 3/4 | 29 1/4 | 29 3/4 | 233800 | |
20118 | REGN | 1000 | 13 5/8 | 13 | 13 3/4 | 12 7/8 | 13 1/2 | 13 3/4 | 536600 | |
20119 | REGRF | 0 | 0 | |||||||
20120 | REGT | 1000 | 0.0200 | 0 | ||||||
20121 | REHB | 200 | 3 13/16 | 4 | 4 | 3 3/4 | 3 5/8 | 3 13/16 | 5700 | |
20122 | REIC | 5400 | 27 1/2 | 27 1/2 | 27 3/4 | 0 | ||||
20123 | REIN | 300 | 10 3/4 | 11 | 11 | 10 | 10 | 10 3/4 | 31600 | |
20124 | REL | 600 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/2 | 8 5/8 | 600 | |
20125 | RELE | 0 | 0 | |||||||
20126 | RELEF | 1900 | 7 1/8 | 7 | 7 3/8 | 7 | 6 7/8 | 7 1/4 | 18900 | |
20127 | RELGW | 4400 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 2.0000 | 2.2500 | 4400 | |
20128 | RELL | 1000 | 9 3/4 | 10 1/2 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/2 | 1200 | |
20129 | RELT | 15000 | 0.1250 | 0.0937 | 0.1600 | 0 | ||||
20130 | RELY | 700 | 14 5/16 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 3/8 | 43100 | |
20131 | REMC | 0 | 0 | |||||||
20132 | REMI | 1000 | 15 3/4 | 16 | 16 | 15 3/4 | 15 1/2 | 16 | 5400 | |
20133 | REN | 500 | 2 1/4 | 2 1/8 | 2 1/4 | 2 | 1 7/8 | 2 3/8 | 4800 | |
20134 | REND | 400 | 0.0001 | 0 | ||||||
20135 | RENEY | 0 | 0 | |||||||
20136 | RENL | 0 | 0 | |||||||
20137 | RENO | 500 | 7 1/4 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 24300 | |
20138 | RENS | 6000 | 16 | 16 1/4 | 16 1/4 | 15 7/8 | 15 3/4 | 16 1/4 | 61400 | |
20139 | RENT | 1000 | 5 1/4 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 28400 | |
20140 | REOG | 0 | 0 | |||||||
20141 | REOGF | 1000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 3/16 | 2 3/8 | 2000 | |
20142 | REOP | 200 | 10.3125 | 0 | ||||||
20143 | REP | 100 | 32 3/4 | 32 5/8 | 33 1/8 | 0 | ||||
20144 | REPB | 2000 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 13900 | |
20145 | REPEX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
20146 | REPR | 7500 | 0.1400 | 0.1300 | 0.1700 | 0 | ||||
20147 | REPS | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 13600 | |
20148 | REPT | 800 | 12 13/16 | 12 5/8 | 13 | 12 5/8 | 12 5/8 | 13 | 5100 | |
20149 | RES | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 7/8 | 100 | |
20150 | RESC | 3000 | 17 1/4 | 17 1/4 | 18 | 17 1/4 | 17 | 17 3/4 | 14700 | |
20151 | RESI | 1800 | 3 | 3 1/8 | 3 1/8 | 2 7/8 | 3 | 3 1/8 | 22900 | |
20152 | RESIF | 0 | 0 | |||||||
20153 | RESM | 200 | 14 | 14 | 14 | 14 | 13 | 14 | 1400 | |
20154 | RESP | 700 | 17 3/4 | 17 1/2 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/4 | 14700 | |
20155 | RESR | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 8 | 2000 | |
20156 | REST | 12600 | 8 3/4 | 8 1/2 | 8 3/4 | 8 3/8 | 8 1/2 | 8 3/4 | 75700 | |
20157 | RESY | 100 | 1/2 | 1/8 | 1/2 | 0 | ||||
20158 | RESYZ | 200 | 1/4 | 1/4 | 5/8 | 0 | ||||
20159 | RET | 200 | 30 | 0 | ||||||
20160 | RETKQ | 2000 | 0.0312 | 0 | ||||||
20161 | RETX | 2500 | 2 | 1 7/8 | 2 1/8 | 1 7/8 | 2 | 2 1/8 | 67400 | |
20162 | REV | 0 | 0 | |||||||
20163 | REVI | 0 | 0 | |||||||
20164 | REVR | 0 | 0 | |||||||
20165 | REVT | 0 | 0 | |||||||
20166 | REX | 0 | 0 | |||||||
20167 | REXI | 2000 | 25 | 22 | 25 | 0 | ||||
20168 | REXL | 1000 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 1500 | |
20169 | REXM | 0 | 0 | |||||||
20170 | REXMY | 2000 | 5 5/8 | 5 1/2 | 5 7/8 | 0 | ||||
20171 | REXN | 0 | 0 | |||||||
20172 | REXNQ | 0 | 0 | |||||||
20173 | REXQ | 0 | 0 | |||||||
20174 | REXQC | 0 | 0 | |||||||
20175 | REXW | 1000 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | ||||
20176 | REY | 100 | 36 1/2 | 37 1/2 | 38 1/8 | 0 | ||||
20177 | RF | 0 | 0 | |||||||
20178 | RFA | 100 | 12 3/4 | 0 | ||||||
20179 | RFBAX | 0 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 6.29 | 0 | |
20180 | RFBC | 100 | 25 3/4 | 25 1/2 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 11400 | |
20181 | RFBK | 2000 | 38 3/8 | 38 | 38 1/2 | 0 | ||||
20182 | RFED | 200 | 17 5/8 | 17 5/8 | 17 7/8 | 17 5/8 | 17 5/8 | 17 7/8 | 84200 | |
20183 | RFEDO | 0 | 0 | |||||||
20184 | RFEDP | 500 | 66 1/2 | 66 | 68 | 0 | ||||
20185 | RFGI | 10500 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
20186 | RFGP | 1000 | 1.0000 | 0 | ||||||
20187 | RFGXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 4.64 | 4.72 | 7035 | |
20188 | RFI | 400 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 3/4 | 400 | |
20189 | RFIEX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.12 | 0 | |
20190 | RFIL | 3000 | 1.2500 | 1.0625 | 1.2500 | 0 | ||||
20191 | RFIXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.75 | 4.85 | 18758 | |
20192 | RFMAF | 0 | 0 | |||||||
20193 | RFMC | 300 | 7 1/2 | 7 1/2 | 7 5/8 | 7 1/2 | 7 1/2 | 7 5/8 | 33300 | |
20194 | RFMCW | 4000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 3/4 | 25000 | |
20195 | RFMCZ | 100 | 1 3/8 | 1 3/4 | 1 3/4 | 1 3/8 | 1 3/8 | 1 3/4 | 4100 | |
20196 | RFMI | 2000 | 7 1/4 | 7 | 7 1/4 | 7 | 7 1/8 | 7 1/4 | 12600 | |
20197 | RFOX | 11200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 11200 | |
20198 | RFP | 2000 | 5 3/8 | 5 5/16 | 5 3/8 | 5 1/4 | 3400 | |||
20199 | RFPCK | 0 | 0 | |||||||
20200 | RFR | 500 | 9 3/4 | 10 | 11 | 0 | ||||
20201 | RFRQ | 400 | 3.5000 | 3.0000 | 3.5000 | 0 | ||||
20202 | RFSAX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 9.31 | 0 | |
20203 | RFSI | 400 | 17 1/8 | 17 1/4 | 17 1/2 | 16 7/8 | 17 1/8 | 17 3/8 | 172800 | |
20204 | RFTLF | 0 | 0 | |||||||
20205 | RFTN | 300 | 15 3/8 | 15 | 16 | 0 | ||||
20206 | RFUGX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.22 | 0 | |
20207 | RFXIX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
20208 | RG | 0 | 11 1/2 | 11 7/8 | 0 | |||||
20209 | RGA | 500 | 33 5/8 | 34 | 34 3/8 | 0 | ||||
20210 | RGB | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 300 | |||
20211 | RGBK | 200 | 40 7/8 | 41 1/2 | 41 1/2 | 40 7/8 | 40 7/8 | 41 1/8 | 60700 | |
20212 | RGC | 300 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 600 | |||
20213 | RGCI | 0 | 0 | |||||||
20214 | RGCO | 1000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 15 3/4 | 16 1/2 | 1000 | |
20215 | RGEL | 2600 | 0.9375 | 0 | ||||||
20216 | RGEN | 100 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 3/16 | 1 1/4 | 123500 | |
20217 | RGEQ | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0270 | 1000 | |
20218 | RGF | 5000 | 11/16 | 0 | ||||||
20219 | RGFIX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
20220 | RGGR | 5000 | 0.2500 | 0 | ||||||
20221 | RGI | 4200 | 7/16 | 0 | ||||||
20222 | RGINX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
20223 | RGIS | 300 | 21 1/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 1/4 | 22 | 21400 | |
20224 | RGLD | 200 | 8 7/8 | 9 | 9 | 8 7/8 | 8 7/8 | 9 1/8 | 1500 | |
20225 | RGLI | 100 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
20226 | RGNT | 500 | 7 | 7 3/4 | 7 3/4 | 7 | 7 | 7 1/2 | 67000 | |
20227 | RGNX | 200 | 0.0400 | 0.0400 | 0.0900 | 0 | ||||
20228 | RGO | 500 | 6 | 6 | 6 | 6 | 5 3/4 | 6 1/4 | 500 | |
20229 | RGP/WS | 0 | 1/64 | 7/64 | 0 | |||||
20230 | RGR | 100 | 33 1/4 | 33 1/8 | 33 3/8 | 33 1/8 | 2700 | |||
20231 | RGS | 100 | 23 5/8 | 23 1/2 | 23 5/8 | 23 1/2 | 23 3/8 | 23 3/4 | 200 | |
20232 | RGT | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 5 7/8 | 100 | |
20233 | RGTCX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
20234 | RGTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.19 | 5.32 | 1876 | |
20235 | RGU | 0 | 0 | |||||||
20236 | RGUS | 1200 | 3.2500 | 3.2500 | 3.5000 | 3.2500 | 3.3125 | 3.5000 | 7700 | |
20237 | RGVSX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
20238 | RGYF | 1500 | 7.3750 | 7.3750 | 7.3750 | 7.3750 | 7.3750 | 8.0000 | 1500 | |
20239 | RHAB | 0 | 0 | |||||||
20240 | RHBC | 200 | 17 1/2 | 16 13/16 | 18 | 16 3/4 | 17 1/2 | 18 | 37000 | |
20241 | RHC | 100 | 12 7/8 | 12 1/4 | 12 5/8 | 0 | ||||
20242 | RHCI | 200 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 3 1/8 | 200 | |
20243 | RHCSU | 5000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 3 | 16200 | |
20244 | RHD | 100 | 9 3/8 | 9 1/4 | 9 3/4 | 0 | ||||
20245 | RHEM | 1000 | 2 1/8 | 1 3/4 | 2 1/8 | 0 | ||||
20246 | RHG | 14500 | 25 1/4 | 0 | ||||||
20247 | RHH | 500 | 5 5/8 | 5 | 5 1/2 | 0 | ||||
20248 | RHI | 100 | 39 7/8 | 39 7/8 | 40 3/8 | 0 | ||||
20249 | RHL | 0 | 302.07 | 302.07 | 302.07 | 302.07 | 0 | |||
20250 | RHLD | 0 | 0 | |||||||
20251 | RHMH | 400 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 6.5000 | 400 | |
20252 | RHOM | 2000 | 7 7/8 | 7 1/2 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 5600 | |
20253 | RHPS | 500 | 4 | 4 | 4 | 4 | 3 1/2 | 4 | 500 | |
20254 | RHPSW | 1000 | 1/4 | 1/4 | 5/8 | 0 | ||||
20255 | RHR | 7000 | 15 | 16 5/8 | 17 1/4 | 0 | ||||
20256 | RHRS | 600 | 0.5000 | 0.5000 | 3.0000 | 0 | ||||
20257 | RHS | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 5/8 | 400 | |
20258 | RHT | 300 | 3 5/16 | 0 | ||||||
20259 | RI | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 3/8 | 100 | |
20260 | RIA | 0 | 209.45 | 208.92 | 209.45 | 208.87 | 0 | |||
20261 | RIB | 0 | 207.94 | 207.09 | 207.98 | 207.09 | 0 | |||
20262 | RIBDX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.50 | 0 | |
20263 | RIBI | 5000 | 5 3/4 | 5 1/4 | 5 7/8 | 5 1/4 | 5 5/8 | 5 7/8 | 282000 | |
20264 | RIC | 0 | 0 | |||||||
20265 | RICE | 200 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | ||||
20266 | RICK | 2500 | 4 1/2 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 54900 | |
20267 | RICKW | 1400 | 1 15/16 | 1 15/16 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/8 | 41800 | |
20268 | RICO | 0 | 0 | |||||||
20269 | RICOY | 0 | 0 | |||||||
20270 | RIDE | 2000 | 23 1/8 | 24 1/2 | 25 | 22 3/4 | 23 1/8 | 23 3/8 | 772300 | |
20271 | RIDG | 2000 | 10.0500 | 0 | ||||||
20272 | RIDL | 600 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 5/16 | 3 1/2 | 41900 | |
20273 | RIEIX | 0 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | |
20274 | RIEQX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | |
20275 | RIEX | 0 | 0 | |||||||
20276 | RIF | 200 | 9 1/16 | 9 | 9 3/8 | 0 | ||||
20277 | RIG | 1900 | 45 1/8 | 44 3/4 | 45 1/8 | 44 3/4 | 44 1/2 | 44 7/8 | 2400 | |
20278 | RIGS | 1000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 5/8 | 12 3/4 | 13 | 16000 | |
20279 | RIGTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
20280 | RII | 100 | 1 5/16 | 0 | ||||||
20281 | RIIG | 1000 | 0.0700 | 0.0700 | 0.5000 | 0 | ||||
20282 | RIM/WS | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 3/4 | 7500 | |
20283 | RIMBX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
20284 | RIMEX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | |
20285 | RIMFX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
20286 | RIMG | 1000 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 7 | 2200 | |
20287 | RIMSX | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | |
20288 | RINEX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
20289 | RING | 5000 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 40200 | |
20290 | RIOH | 0 | 0 | |||||||
20291 | RIPY | 0 | 0 | |||||||
20292 | RISC | 0 | 0 | |||||||
20293 | RISKA | 3000 | 1.4375 | 1.4062 | 1.4375 | 1.3750 | 1.3750 | 1.4375 | 34000 | |
20294 | RISTX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 15.51 | 0 | |
20295 | RISXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.52 | 2.60 | 3401 | |
20296 | RIT | 300 | 13 | 13 | 13 3/4 | 0 | ||||
20297 | RITBX | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | |
20298 | RITEX | 0 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0 | |
20299 | RITGX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
20300 | RITIX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | |
20301 | RITXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.20 | 5.22 | 788 | |
20302 | RIVL | 100 | 20 3/4 | 21 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 19300 | |
20303 | RIVR | 100 | 0.3750 | 0 | ||||||
20304 | RIX | 0 | 209.10 | 208.29 | 209.10 | 207.98 | 0 | |||
20305 | RIXC | 0 | 0 | |||||||
20306 | RJF | 500 | 19 3/4 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/2 | 19 7/8 | 2900 | |
20307 | RJL | 200 | 8 1/8 | 0 | ||||||
20308 | RKHTP | 0 | 0 | |||||||
20309 | RKTN | 8700 | 18 1/4 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 49300 | |
20310 | RKWD | 4100 | 0.0100 | 0 | ||||||
20311 | RKYC | 0 | 0 | |||||||
20312 | RKYM | 1200 | 14.0000 | 0 | ||||||
20313 | RL | 45000 | 16 5/8 | 16 7/8 | 17 3/8 | 0 | ||||
20314 | RLA | 0 | 296.97 | 301.60 | 302.92 | 296.36 | 0 | |||
20315 | RLAB | 800 | 10 5/8 | 10 5/8 | 10 3/4 | 10 3/8 | 10 1/2 | 10 3/4 | 122300 | |
20316 | RLAE | 500 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
20317 | RLB | 0 | 295.16 | 299.76 | 300.86 | 294.38 | 0 | |||
20318 | RLC | 400 | 10 7/8 | 10 1/8 | 10 1/2 | 0 | ||||
20319 | RLCO | 0 | 0 | |||||||
20320 | RLI | 200 | 24 5/8 | 0 | ||||||
20321 | RLIF | 0 | 0 | |||||||
20322 | RLIFA | 700 | 55 3/4 | 55 3/4 | 55 3/4 | 55 3/4 | 55 1/2 | 60 | 1400 | |
20323 | RLIN | 4600 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 3/4 | 5 1/4 | 4600 | |
20324 | RLLY | 500 | 1 1/2 | 1 3/8 | 1 9/16 | 1 3/8 | 1 7/16 | 1 9/16 | 26000 | |
20325 | RLM | 6000 | 50 1/2 | 49 1/2 | 50 3/8 | 0 | ||||
20326 | RLMpD | 100 | 51 | 0 | ||||||
20327 | RLND | 500 | 21.5000 | 20.0000 | 24.0000 | 0 | ||||
20328 | RLR | 200 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 5/8 | 43 1/8 | 200 | |
20329 | RLRp | 21000 | 25 11/16 | 25 1/2 | 25 11/16 | 25 1/2 | 46200 | |||
20330 | RLS | 0 | 302.98 | 302.98 | 302.98 | 302.98 | 0 | |||
20331 | RLSF | 400 | 14.7500 | 14.7500 | 15.2500 | 0 | ||||
20332 | RLTY | 5000 | 1.1250 | 1.0000 | 1.1250 | 0.8750 | 0.8750 | 1.1250 | 69100 | |
20333 | RLV | 200 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 3/16 | 2 1/2 | 200 | |
20334 | RLX | 0 | 296.21 | 301.01 | 301.92 | 295.23 | 0 | |||
20335 | RM | 1000 | 1 1/4 | 15/16 | 1 1/4 | 0 | ||||
20336 | RMA | 200 | 19 | 0 | ||||||
20337 | RMAXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.13 | 5.19 | 63606 | |
20338 | RMAw | 0 | 0 | |||||||
20339 | RMC | 300 | 6 1/4 | 0 | ||||||
20340 | RMCD | 1000 | 1.0000 | 0 | ||||||
20341 | RMCF | 5000 | 8 1/4 | 8 1/2 | 9 1/4 | 8 3/32 | 8 1/4 | 9 1/4 | 83000 | |
20342 | RMCI | 200 | 24 1/2 | 22 3/4 | 24 1/2 | 0 | ||||
20343 | RMCR | 10000 | 2.4375 | 2.3125 | 2.5000 | 2.3125 | 2.3125 | 2.5000 | 22800 | |
20344 | RMDA | 0 | 0 | |||||||
20345 | RMDY | 2000 | 53 1/4 | 51 3/4 | 53 1/4 | 51 3/4 | 51 3/4 | 53 1/4 | 23900 | |
20346 | RMED | 400 | 24 1/4 | 24 1/2 | 24 5/8 | 24 1/8 | 24 1/8 | 24 3/8 | 25200 | |
20347 | RMFG | 1600 | 0.1250 | 0 | ||||||
20348 | RMGPX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 17.20 | 0 | |
20349 | RMGRX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
20350 | RMI | 1000 | 1 5/8 | 0 | ||||||
20351 | RMII | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 3000 | |
20352 | RML | 100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 7/8 | 27 3/8 | 100 | |
20353 | RMMI | 1000 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0250 | 1000 | |
20354 | RMMIP | 30000 | 0.0001 | 0.0001 | 0.0140 | 0 | ||||
20355 | RMPO | 100 | 4 5/16 | 3 7/8 | 4 5/16 | 3 13/16 | 4 3/16 | 4 5/16 | 56800 | |
20356 | RMPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.25 | 5.38 | 3317 | |
20357 | RMR | 200 | 20 3/8 | 19 7/8 | 21 | 0 | ||||
20358 | RMRP | 0 | 0 | |||||||
20359 | RMRPO | 200 | 25 3/8 | 25 1/2 | 25 1/2 | 25 1/4 | 25 | 25 1/2 | 4100 | |
20360 | RMRPP | 1000 | 25 3/8 | 25 1/2 | 25 1/2 | 25 1/4 | 25 | 25 3/4 | 3000 | |
20361 | RMS | 0 | 226.16 | 225.45 | 226.16 | 224.94 | 0 | |||
20362 | RMTR | 2500 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 5/8 | 118800 | |
20363 | RMTRP | 5000 | 20 3/4 | 20 5/8 | 21 1/4 | 0 | ||||
20364 | RMTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.98 | 5.08 | 1319 | |
20365 | RMUC | 200 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 200 | |
20366 | RMUNX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 18.92 | 0 | |
20367 | RN | 15000 | 33 1/8 | 33 1/8 | 33 1/2 | 0 | ||||
20368 | RNB | 100 | 58 1/8 | 58 1/8 | 58 1/8 | 58 1/8 | 57 3/4 | 58 1/8 | 100 | |
20369 | RNBO | 1000 | 19 3/4 | 18 1/2 | 20 1/8 | 17 7/8 | 19 1/2 | 19 7/8 | 207100 | |
20370 | RNBpC | 1500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 3300 | |||
20371 | RNBpD | 200 | 22 | 22 | 22 | 22 | 200 | |||
20372 | RNBpE | 4000 | 26 | 0 | ||||||
20373 | RNCO | 0 | 0 | |||||||
20374 | RNDEY | 0 | 7.3984 | 6.9500 | 7.1500 | 0 | ||||
20375 | RNGR | 1800 | 0.0781 | 0.0781 | 1.5000 | 0 | ||||
20376 | RNIC | 200 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 2000 | |
20377 | RNJ | 700 | 12 1/4 | 0 | ||||||
20378 | RNK | 0 | 0 | |||||||
20379 | RNLXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.53 | 4.63 | 269 | |
20380 | RNMC | 100 | 375.0000 | 0 | ||||||
20381 | RNO | 500 | 8 1/4 | 6 | 8 | 0 | ||||
20382 | RNOO | 0 | 0 | |||||||
20383 | RNRC | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 | 300 | |
20384 | RNRE | 0 | 0 | |||||||
20385 | RNREF | 700 | 31 5/8 | 31 7/8 | 31 7/8 | 31 1/4 | 31 1/4 | 31 5/8 | 4100 | |
20386 | RNTK | 6000 | 3/8 | 3/8 | 3/8 | 3/8 | 11/32 | 1/2 | 11000 | |
20387 | RNTL | 100 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
20388 | RNTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.89 | 3.29 | 684 | |
20389 | RNY | 500 | 12 3/8 | 0 | ||||||
20390 | RNYXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.55 | 2.59 | 2966 | |
20391 | RNpB | 100 | 26 | 25 3/8 | 26 | 0 | ||||
20392 | RNpC | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 7 | 500 | |
20393 | RNpDw | 0 | 0 | |||||||
20394 | RNpT | 500 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 | 26 1/2 | 500 | |
20395 | ROAD | 2000 | 14 3/4 | 13 3/4 | 15 | 13 1/2 | 14 1/2 | 15 | 140600 | |
20396 | ROADV | 9500 | 12 3/8 | 12 3/8 | 13 1/4 | 0 | ||||
20397 | ROAL | 1200 | 0.0010 | 0 | ||||||
20398 | ROBC | 500 | 1 5/8 | 0 | ||||||
20399 | ROBEU | 0 | 0 | |||||||
20400 | ROBN | 2500 | 29 | 28 1/2 | 29 | 28 1/2 | 28 1/2 | 29 1/4 | 7600 | |
20401 | ROBO | 0 | 0 | |||||||
20402 | ROBOF | 2000 | 15/32 | 15/32 | 5/8 | 0 | ||||
20403 | ROBV | 300 | 18 | 17 5/8 | 18 1/8 | 17 5/8 | 17 3/4 | 18 | 133900 | |
20404 | ROC | 400 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 7/8 | 8800 | |
20405 | ROCE | 900 | 1.8750 | 2.0000 | 2.2500 | 0 | ||||
20406 | ROCF | 5000 | 9 1/2 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 3/4 | 37400 | |
20407 | ROCH | 900 | 0.0500 | 0.0500 | 0.1000 | 0 | ||||
20408 | ROCK | 100 | 13 | 13 1/2 | 13 1/2 | 12 3/4 | 13 | 13 1/2 | 13400 | |
20409 | ROCM | 100 | 17 | 15 | 17 | 0 | ||||
20410 | RODM | 0 | 0 | |||||||
20411 | RODMY | 0 | 0 | |||||||
20412 | ROFC | 0 | 0 | |||||||
20413 | ROG | 800 | 21 5/8 | 0 | ||||||
20414 | ROGEL | 100 | 63.5000 | 0 | ||||||
20415 | ROGEM | 100 | 53.4500 | 0 | ||||||
20416 | ROGEO | 100 | 64.7000 | 0 | ||||||
20417 | ROGEP | 100 | 97.7000 | 0 | ||||||
20418 | ROGI | 0 | 0.0100 | 0.1000 | 0 | |||||
20419 | ROGO | 0 | 0 | |||||||
20420 | ROH | 100 | 64 1/2 | 64 1/2 | 65 1/4 | 0 | ||||
20421 | ROHH | 0 | 0 | |||||||
20422 | ROHHY | 0 | 0 | |||||||
20423 | ROIX | 100 | 15 | 15 | 16 | 15 | 14 3/4 | 15 3/4 | 2500 | |
20424 | ROIXD | 2000 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | ||||
20425 | ROIXY | 0 | 0 | |||||||
20426 | ROK | 300 | 55 1/4 | 55 1/4 | 55 1/4 | 55 1/4 | 55 5/8 | 56 | 300 | |
20427 | ROKM | 0 | 0 | |||||||
20428 | ROKp | 0 | 989 7/8 | 999 1/8 | 0 | |||||
20429 | ROKpB | 400 | 375 | 365 | 425 | 0 | ||||
20430 | ROL | 100 | 22 | 22 | 22 | 22 | 22 | 22 3/8 | 100 | |
20431 | ROM | 100 | 18 1/4 | 17 1/4 | 17 7/8 | 0 | ||||
20432 | ROMC | 900 | 23 1/2 | 23 1/2 | 23 1/2 | 23 | 23 | 23 1/2 | 2000 | |
20433 | ROMCF | 0 | 0 | |||||||
20434 | ROMT | 1000 | 8 5/8 | 7 1/4 | 8 5/8 | 7 1/8 | 8 5/8 | 9 1/8 | 294900 | |
20435 | RON | 400 | 32 3/4 | 0 | ||||||
20436 | RONC | 1500 | 3 | 3 1/4 | 3 1/2 | 3 | 3 | 3 1/2 | 5800 | |
20437 | RONCP | 1300 | 2.6250 | 0 | ||||||
20438 | RONE | 41000 | 1.2500 | 1.6250 | 1.6250 | 1.2500 | 1.2500 | 1.6250 | 61000 | |
20439 | ROOF | 188 | 20 | 17 1/2 | 25 | 0 | ||||
20440 | ROOFD | 2000 | 25.0000 | 24.8750 | 26.0000 | 22.5000 | 22.5000 | 26.5000 | 7300 | |
20441 | ROPC | 1500 | 2.1000 | 0 | ||||||
20442 | ROPK | 2000 | 10 3/4 | 10 3/4 | 11 | 0 | ||||
20443 | ROPR | 2000 | 38 7/8 | 38 3/4 | 40 | 38 3/4 | 38 3/4 | 40 | 2700 | |
20444 | ROPS | 100 | 7 7/8 | 7 7/8 | 8 | 0 | ||||
20445 | ROR | 0 | 0 | |||||||
20446 | ROSE | 10000 | 24 1/2 | 24 3/8 | 24 5/8 | 24 3/8 | 24 3/8 | 24 5/8 | 184600 | |
20447 | ROSS | 5000 | 2 7/8 | 2 9/16 | 2 15/16 | 2 9/16 | 2 5/8 | 2 15/16 | 97200 | |
20448 | ROST | 5000 | 20 | 19 1/2 | 20 | 19 1/2 | 19 3/4 | 20 | 164100 | |
20449 | ROSX | 700 | 0.1250 | 0.1250 | 0.3000 | 0 | ||||
20450 | ROTC | 900 | 27 7/8 | 27 3/4 | 28 | 27 1/2 | 27 3/4 | 28 | 72100 | |
20451 | ROTI | 0 | 0 | |||||||
20452 | ROTIW | 0 | 0 | |||||||
20453 | ROTO | 500 | 31 | 31 | 31 | 31 | 31 | 32 1/2 | 500 | |
20454 | ROU | 700 | 24 1/4 | 23 1/8 | 24 | 0 | ||||
20455 | ROUPJ | 0 | 53 3/4 | 54 1/8 | 0 | |||||
20456 | ROUS | 500 | 21 1/8 | 21 3/8 | 21 5/8 | 0 | ||||
20457 | ROUSP | 200 | 52 7/8 | 53 3/4 | 54 1/8 | 0 | ||||
20458 | ROVC | 10000 | 0.1800 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.2100 | 42500 | |
20459 | ROW | 1000 | 4 1/2 | 3 3/4 | 4 3/8 | 0 | ||||
20460 | ROYL | 1000 | 2 3/8 | 2 1/8 | 2 3/8 | 2 1/16 | 2 1/16 | 2 3/8 | 5600 | |
20461 | RP | 500 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/8 | 21 1/2 | 1000 | |
20462 | RPAP | 0 | 0 | |||||||
20463 | RPAPF | 2000 | 4 1/4 | 4 1/16 | 4 1/4 | 3 15/16 | 4 3/16 | 4 1/4 | 1694400 | |
20464 | RPATY | 0 | 23.1250 | 19.1250 | 19.6250 | 0 | ||||
20465 | RPB | 2800 | 3/4 | 0 | ||||||
20466 | RPBAX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
20467 | RPBL | 500 | 9.5000 | 0 | ||||||
20468 | RPBS | 0 | 0 | |||||||
20469 | RPBT | 25000 | 3.0000 | 1.2500 | 3.0000 | 0 | ||||
20470 | RPCL | 0 | 0 | |||||||
20471 | RPCLF | 500 | 1 3/4 | 1 3/4 | 1 7/8 | 0 | ||||
20472 | RPCO | 0 | 0 | |||||||
20473 | RPCX | 200 | 22 5/16 | 21 1/2 | 23 5/8 | 21 1/4 | 22 | 22 1/2 | 507200 | |
20474 | RPEAX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 17.21 | 0 | |
20475 | RPETY | 0 | 0 | |||||||
20476 | RPFCX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.92 | 0 | |
20477 | RPFEX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | |
20478 | RPFGX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.97 | 0 | |
20479 | RPFRX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 17.28 | 0 | |
20480 | RPGGX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
20481 | RPGXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.89 | 5.01 | 3671 | |
20482 | RPHGF | 0 | 0 | |||||||
20483 | RPIA | 1000 | 8 1/2 | 8 1/4 | 8 1/2 | 0 | ||||
20484 | RPIBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
20485 | RPII | 6000 | 2 1/2 | 2 7/16 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/2 | 13200 | |
20486 | RPMGX | 0 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0 | |
20487 | RPOA | 0 | 0 | |||||||
20488 | RPOL | 0 | 0 | |||||||
20489 | RPOLY | 0 | 0 | |||||||
20490 | RPON | 100 | 16.0000 | 0 | ||||||
20491 | RPOW | 1000 | 15 7/8 | 15 7/8 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 382400 | |
20492 | RPOWG | 7 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 42 7/8 | 7 | |
20493 | RPOpA | 300 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 | 25 3/8 | 300 | |
20494 | RPR | 100 | 52 | 52 7/8 | 53 1/2 | 0 | ||||
20495 | RPRC | 0 | 0 | |||||||
20496 | RPRH | 0 | 0 | |||||||
20497 | RPRI | 0 | 0 | |||||||
20498 | RPS | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 7/8 | 500 | |
20499 | RPSE | 8500 | 0.1562 | 0 | ||||||
20500 | RPSGX | 0 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0 | |
20501 | RPSIX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
20502 | RPSY | 1200 | 0.0050 | 0 | ||||||
20503 | RPTC | 400 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | 29.5000 | 400 | |
20504 | RPTG | 10000 | 0.0010 | 0 | ||||||
20505 | RPX | 100 | 5 3/8 | 1 | 3 | 0 | ||||
20506 | RR | 1000 | 1 3/4 | 0 | ||||||
20507 | RRAC | 800 | 5.0000 | 5.0000 | 5.1875 | 0 | ||||
20508 | RRACU | 0 | 5.5000 | 6.5000 | 0 | |||||
20509 | RRACW | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5625 | 0.7500 | 2500 | |
20510 | RRF | 500 | 5 1/2 | 0 | ||||||
20511 | RRI | 0 | 0 | |||||||
20512 | RROYA | 200 | 15.0000 | 15.0000 | 16.5000 | 0 | ||||
20513 | RRR | 500 | 20 7/8 | 0 | ||||||
20514 | RRRw | 0 | 21 | 22 1/2 | 0 | |||||
20515 | RRS | 0 | 322.74 | 0 | ||||||
20516 | RRVG | 300 | 1.6250 | 1.7500 | 1.8750 | 1.6250 | 1.6250 | 1.8750 | 25500 | |
20517 | RS | 1000 | 18 1/2 | 18 | 19 | 0 | ||||
20518 | RSC | 100 | 17 3/8 | 14 5/8 | 15 1/8 | 0 | ||||
20519 | RSCOX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
20520 | RSCR | 100 | 17 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 2600 | |
20521 | RSCT | 0 | 0 | |||||||
20522 | RSDCX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0 | |
20523 | RSDIX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.75 | 0 | |
20524 | RSDL | 0 | 0 | |||||||
20525 | RSE | 100 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 18 3/4 | 19 1/8 | 100 | |
20526 | RSED | 0 | 0 | |||||||
20527 | RSEGX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | |
20528 | RSEpA | 100 | 51 1/8 | 51 1/8 | 51 7/8 | 0 | ||||
20529 | RSEpZ | 100 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 27200 | |||
20530 | RSFC | 1000 | 5 1/4 | 5 1/2 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 34400 | |
20531 | RSFCO | 800 | 11 3/4 | 11 7/16 | 11 3/4 | 11 7/16 | 11 | 11 3/4 | 2500 | |
20532 | RSFCP | 500 | 13 3/4 | 14 | 14 1/4 | 13 3/4 | 13 3/4 | 14 | 6300 | |
20533 | RSGI | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 4 | 500 | |
20534 | RSGIX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
20535 | RSGVX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
20536 | RSGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.09 | 5.21 | 4071 | |
20537 | RSI | 0 | 207.55 | 0 | ||||||
20538 | RSIAX | 0 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | |
20539 | RSIBX | 0 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0 | |
20540 | RSICX | 0 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0 | |
20541 | RSID | 1000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1000 | 1000 | |
20542 | RSIEX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.72 | 0 | |
20543 | RSIFX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0 | |
20544 | RSIGX | 0 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0 | |
20545 | RSIH | 1700 | 0.0700 | 0.0600 | 0.1500 | 0 | ||||
20546 | RSIIF | 0 | 0 | |||||||
20547 | RSIS | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 1700 | |
20548 | RSISX | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | |
20549 | RSIVX | 0 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0 | |
20550 | RSMCX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
20551 | RSMI | 1000 | 2.5312 | 2.5000 | 2.5312 | 2.5000 | 2.4375 | 2.5312 | 5000 | |
20552 | RSMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.18 | 5.29 | 7209 | |
20553 | RSND | 10000 | 9 | 8 3/4 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/8 | 75400 | |
20554 | RSP | 5200 | 24 | 24 | 24 | 23 7/8 | 23 5/8 | 24 1/4 | 13000 | |
20555 | RSPw | 0 | 0 | |||||||
20556 | RSR | 300 | 15 | 0 | ||||||
20557 | RSRV | 2000 | 24.2500 | 0 | ||||||
20558 | RSSLY | 0 | 0 | |||||||
20559 | RST | 0 | 0 | |||||||
20560 | RSTAF | 1000 | 1 | 5/8 | 1 3/8 | 0 | ||||
20561 | RSTEX | 0 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0 | |
20562 | RSTO | 8000 | 1 1/2 | 1 11/16 | 1 13/16 | 1 7/16 | 1 7/16 | 1 9/16 | 256000 | |
20563 | RSTOW | 2200 | 3/32 | 3/32 | 1/8 | 0 | ||||
20564 | RSTXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.95 | 3.01 | 3414 | |
20565 | RSUIX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
20566 | RSVPX | 0 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0 | |
20567 | RSWSY | 0 | 0 | |||||||
20568 | RSXIX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
20569 | RSXLX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
20570 | RSYS | 100 | 10 1/2 | 10 1/8 | 10 1/2 | 10 1/8 | 9 7/8 | 10 1/2 | 500 | |
20571 | RTAWX | 0 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 34.41 | 0 | |
20572 | RTBCX | 0 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 34.86 | 0 | |
20573 | RTCC | 17 | 1.5008 | 0 | ||||||
20574 | RTEC | 500 | 9 1/2 | 9 1/4 | 9 1/2 | 8 1/2 | 8 3/4 | 9 1/2 | 238500 | |
20575 | RTEL | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 | 10 | 10 5/8 | 13800 | |
20576 | RTETX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
20577 | RTEX | 100 | 20 7/8 | 21 | 21 | 20 3/4 | 20 7/8 | 21 | 96100 | |
20578 | RTEXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.40 | 2.45 | 1665 | |
20579 | RTFDX | 0 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0 | |
20580 | RTFTX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
20581 | RTFXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.82 | 2.87 | 23668 | |
20582 | RTGSX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 14.26 | 0 | |
20583 | RTI | 1000 | 9 1/8 | 7 7/8 | 8 | 0 | ||||
20584 | RTIC | 1500 | 2 1/4 | 2 7/16 | 2 7/16 | 2 1/4 | 2 1/4 | 2 3/8 | 182800 | |
20585 | RTII | 1000 | 2 | 1 15/16 | 2 | 0 | ||||
20586 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | ||||
20587 | RTL | 0 | 198.16 | 201.03 | 201.74 | 197.71 | 0 | |||
20588 | RTMCX | 0 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 33.76 | 0 | |
20589 | RTMF | 5000 | 0.3750 | 0.3125 | 0.4687 | 0 | ||||
20590 | RTMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.79 | 4.91 | 1167 | |
20591 | RTN | 200 | 45 5/8 | 45 5/8 | 45 5/8 | 45 5/8 | 45 1/8 | 45 5/8 | 200 | |
20592 | RTNM | 0 | 0 | |||||||
20593 | RTNR | 0 | 0 | |||||||
20594 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | |||||
20595 | RTOKY | 0 | 0 | |||||||
20596 | RTRS | 0 | 0 | |||||||
20597 | RTRSY | 300 | 56 5/8 | 56 5/8 | 56 7/8 | 56 1/2 | 56 1/2 | 56 5/8 | 107200 | |
20598 | RTSE | 0 | 0 | |||||||
20599 | RTST | 100 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 7/8 | 6 1/8 | 300 | |
20600 | RTT | 0 | 3 3/4 | 4 1/2 | 0 | |||||
20601 | RTTL | 2000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 12600 | |
20602 | RTTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.28 | 5.42 | 5822 | |
20603 | RTWI | 400 | 25 3/4 | 26 3/4 | 26 3/4 | 25 3/4 | 25 3/4 | 27 3/4 | 15900 | |
20604 | RTWO | 10000 | 0.0700 | 0.0300 | 0.0800 | 0 | ||||
20605 | RTZ | 100 | 56 1/8 | 55 3/8 | 55 7/8 | 0 | ||||
20606 | RTZA | 0 | 0 | |||||||
20607 | RUA | 0 | 345.91 | 344.73 | 345.91 | 343.81 | 0 | |||
20608 | RUBB | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 3/4 | 600 | |
20609 | RUDY | 1000 | 2.2500 | 2.0000 | 2.2500 | 2.0000 | 2.0000 | 2.2500 | 2400 | |
20610 | RUI | 0 | 324.04 | 322.97 | 324.04 | 322.00 | 0 | |||
20611 | RUK | 200 | 31 1/2 | 29 7/8 | 31 1/8 | 0 | ||||
20612 | RULE | 0 | 0 | |||||||
20613 | RUMC | 1000 | 0.0150 | 0 | ||||||
20614 | RUMXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 4.91 | 5.03 | 239 | |
20615 | RUN | 500 | 4 3/4 | 4 5/8 | 4 7/8 | 0 | ||||
20616 | RUNR | 100 | 4 11/16 | 4 11/16 | 4 11/16 | 4 11/16 | 4 11/16 | 5 | 100 | |
20617 | RUOK | 300 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 23300 | |
20618 | RUOKD | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | ||||
20619 | RUOKU | 1000 | 5/8 | 0 | ||||||
20620 | RUOKW | 3000 | 3/16 | 3/16 | 9/32 | 0 | ||||
20621 | RUOKZ | 15000 | 3/16 | 3/32 | 3/16 | 0 | ||||
20622 | RURL | 200 | 22 3/4 | 22 | 22 3/4 | 22 | 22 | 22 3/4 | 2200 | |
20623 | RUS | 200 | 13 1/8 | 12 7/8 | 13 1/4 | 0 | ||||
20624 | RUS.A | 0 | 0 | |||||||
20625 | RUS.B | 0 | 0 | |||||||
20626 | RUSA | 0 | 0 | |||||||
20627 | RUSAF | 1000 | 3 | 2 7/8 | 3 1/4 | 0 | ||||
20628 | RUSC | 10500 | 0.0010 | 0 | ||||||
20629 | RUSI | 0 | 0 | |||||||
20630 | RUSIA | 0 | 0 | |||||||
20631 | RUSXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.84 | 4.90 | 11119 | |
20632 | RUT | 0 | 304.01 | 302.62 | 304.01 | 302.60 | 0 | |||
20633 | RUTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.46 | 4.56 | 1172 | |
20634 | RUV | 0 | 301.92 | 301.92 | 301.92 | 301.92 | 0 | |||
20635 | RVALX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
20636 | RVCEX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.91 | 0 | |
20637 | RVCFX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.69 | 0 | |
20638 | RVCGX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.16 | 0 | |
20639 | RVCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.49 | 4.59 | 1530 | |
20640 | RVEE | 100 | 2 1/4 | 2 15/32 | 2 15/32 | 2 1/8 | 2 1/8 | 2 3/8 | 12300 | |
20641 | RVFD | 1300 | 13 3/4 | 13 3/8 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 25200 | |
20642 | RVGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.01 | 5.13 | 1618 | |
20643 | RVHC | 200 | 9.5000 | 8.5000 | 9.5000 | 2000 | ||||
20644 | RVMP | 700 | 1.0000 | 0 | ||||||
20645 | RVR | 500 | 5 13/16 | 5 13/16 | 5 13/16 | 5 13/16 | 500 | |||
20646 | RVSB | 400 | 16 1/4 | 16 1/4 | 17 3/4 | 0 | ||||
20647 | RVT | 100 | 12 3/8 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/8 | 12 1/2 | 600 | |
20648 | RVTL | 1300 | 25.5000 | 25.7500 | 25.7500 | 25.5000 | 25.5000 | 26.2500 | 7500 | |
20649 | RVTNX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.11 | 0 | |
20650 | RVW | 1000 | 19 3/8 | 19 | 19 1/2 | 0 | ||||
20651 | RWAGY | 0 | 0 | |||||||
20652 | RWAY | 500 | 7 3/4 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 2600 | |
20653 | RWCI | 400 | 8.3750 | 0 | ||||||
20654 | RWEO | 0 | 0 | |||||||
20655 | RWEOY | 0 | 0 | |||||||
20656 | RWIN | 500 | 31 | 30 | 31 1/4 | 29 5/8 | 30 7/8 | 31 1/4 | 231500 | |
20657 | RWMC | 2700 | 0.8750 | 0.8750 | 1.1250 | 0 | ||||
20658 | RWNS | 3000 | 16.0000 | 0 | ||||||
20659 | RWPI | 1400 | 1.8750 | 1.8750 | 2.1250 | 0 | ||||
20660 | RWTI | 70000 | 19 7/8 | 19 7/8 | 19 7/8 | 19 3/4 | 19 3/4 | 20 1/2 | 141000 | |
20661 | RWTIW | 4500 | 5 5/8 | 5 1/8 | 6 1/8 | 0 | ||||
20662 | RXH | 0 | 287.26 | 284.70 | 288.02 | 284.51 | 0 | |||
20663 | RXL | 400 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 13 | 400 | |
20664 | RXM | 300 | 5/8 | 0 | ||||||
20665 | RXMG | 10000 | 0.0625 | 0.0312 | 0.1562 | 0 | ||||
20666 | RXN | 200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/8 | 9 3/4 | 300 | |
20667 | RXNM | 0 | 0 | |||||||
20668 | RXP | 0 | 338.15 | 335.99 | 338.28 | 335.03 | 0 | |||
20669 | RXR | 87500 | 27 7/8 | 27 3/4 | 28 1/8 | 0 | ||||
20670 | RXRA | 0 | 0 | |||||||
20671 | RXSD | 100 | 20 | 20 7/8 | 20 7/8 | 19 5/8 | 19 5/8 | 20 | 92900 | |
20672 | RXT | 100 | 41 3/8 | 41 3/8 | 41 3/8 | 41 3/8 | 43 3/8 | 44 1/8 | 200 | |
20673 | RXTC | 11900 | 42 5/8 | 42 1/2 | 43 | 0 | ||||
20674 | RXTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.07 | 3.13 | 2033 | |
20675 | RY | 100 | 23 | 0 | ||||||
20676 | RYAN | 100 | 6 7/8 | 6 3/4 | 7 | 6 3/4 | 6 7/8 | 7 | 52500 | |
20677 | RYC | 200 | 59 1/8 | 59 1/8 | 59 1/8 | 59 1/8 | 62 1/2 | 63 1/8 | 200 | |
20678 | RYCEY | 0 | 0 | |||||||
20679 | RYEE | 17000 | 0.0050 | 0.0075 | 0.0175 | 0 | ||||
20680 | RYEQX | 0 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0 | |
20681 | RYFC | 0 | 0 | |||||||
20682 | RYFL | 1000 | 7/8 | 13/16 | 7/8 | 13/16 | 13/16 | 7/8 | 10100 | |
20683 | RYGBX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
20684 | RYJUX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0 | |
20685 | RYK | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 15 5/8 | 16 1/2 | 100 | |
20686 | RYKA | 10000 | 0.3800 | 0.4200 | 0.4200 | 0.3750 | 0.3750 | 0.3900 | 118600 | |
20687 | RYL | 100 | 15 1/8 | 14 3/8 | 15 | 0 | ||||
20688 | RYMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.50 | 5.00 | 1127 | |
20689 | RYN | 300 | 35 1/4 | 35 | 35 1/4 | 35 | 34 7/8 | 35 1/2 | 400 | |
20690 | RYN.V | 0 | 0 | |||||||
20691 | RYNVX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | |
20692 | RYO | 2000 | 4 1/4 | 4 | 4 5/16 | 0 | ||||
20693 | RYOCX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
20694 | RYOK | 300 | 1.6250 | 1.2500 | 1.6250 | 0 | ||||
20695 | RYOTX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0 | |
20696 | RYPMX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
20697 | RYPRX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0 | |
20698 | RYR | 300 | 1 1/4 | 1 | 1 1/2 | 0 | ||||
20699 | RYTK | 0 | 0 | |||||||
20700 | RYURX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
20701 | RYVFX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
20702 | S | 100 | 38 3/4 | 40 | 40 | 38 3/8 | 38 7/8 | 39 1/8 | 34800 | |
20703 | S.AGA | 0 | 0 | |||||||
20704 | S.AKT | 0 | 0 | |||||||
20705 | S.ASG | 0 | 0 | |||||||
20706 | S.AST | 0 | 0 | |||||||
20707 | S.ATC | 0 | 0 | |||||||
20708 | S.ATL | 0 | 0 | |||||||
20709 | S.AVT | 0 | 0 | |||||||
20710 | S.BLS | 0 | 0 | |||||||
20711 | S.CAT | 0 | 0 | |||||||
20712 | S.CIC | 0 | 0 | |||||||
20713 | S.ESL | 0 | 0 | |||||||
20714 | S.EUG | 0 | 0 | |||||||
20715 | S.FER | 0 | 0 | |||||||
20716 | S.FOH | 0 | 0 | |||||||
20717 | S.IKA | 0 | 0 | |||||||
20718 | S.INC | 0 | 0 | |||||||
20719 | S.INV | 0 | 0 | |||||||
20720 | S.MOD | 0 | 0 | |||||||
20721 | S.MTP | 0 | 0 | |||||||
20722 | S.NBK | 0 | 0 | |||||||
20723 | S.NOR | 0 | 0 | |||||||
20724 | S.OKP | 0 | 0 | |||||||
20725 | S.OMG | 0 | 0 | |||||||
20726 | S.PER | 0 | 0 | |||||||
20727 | S.PRC | 0 | 0 | |||||||
20728 | S.PRV | 0 | 0 | |||||||
20729 | S.RAT | 0 | 0 | |||||||
20730 | S.SAA | 0 | 0 | |||||||
20731 | S.SAN | 0 | 0 | |||||||
20732 | S.SCA | 0 | 0 | |||||||
20733 | S.SEB | 0 | 0 | |||||||
20734 | S.SGI | 0 | 0 | |||||||
20735 | S.SHB | 0 | 0 | |||||||
20736 | S.SKA | 0 | 0 | |||||||
20737 | S.STE | 0 | 0 | |||||||
20738 | S.STO | 0 | 0 | |||||||
20739 | S.SVD | 0 | 0 | |||||||
20740 | S.SWB | 0 | 0 | |||||||
20741 | S.THI | 0 | 0 | |||||||
20742 | S.TID | 0 | 0 | |||||||
20743 | S.TLA | 0 | 0 | |||||||
20744 | S.TRG | 0 | 0 | |||||||
20745 | S.TRL | 0 | 0 | |||||||
20746 | SA | 1000 | 2 5/8 | 0 | ||||||
20747 | SAB | 4000 | 7 1/4 | 0 | ||||||
20748 | SABB | 1000 | 32.2500 | 33.2500 | 33.2500 | 32.2500 | 32.0000 | 33.0000 | 1300 | |
20749 | SABC | 100 | 14 | 13 | 14 | 0 | ||||
20750 | SABH | 300 | 18.5000 | 0 | ||||||
20751 | SABR | 0 | 0 | |||||||
20752 | SAC | 0 | 0 | |||||||
20753 | SACE | 1000 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | 15.7500 | 16.2500 | 1000 | |
20754 | SACPX | 0 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | |
20755 | SACp | 200 | 34 51/64 | 0 | ||||||
20756 | SADL | 800 | 7 | 7 | 7 | 7 | 6 1/2 | 7 1/2 | 800 | |
20757 | SAF | 100 | 17 3/8 | 17 1/4 | 17 5/8 | 0 | ||||
20758 | SAFC | 400 | 34 | 33 5/8 | 34 | 33 5/8 | 33 7/8 | 34 1/8 | 408200 | |
20759 | SAFE | 1500 | 12 3/4 | 13 | 13 | 12 1/4 | 12 1/4 | 13 | 32500 | |
20760 | SAFEX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
20761 | SAFF | 200 | 19.1250 | 0 | ||||||
20762 | SAFGX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | |
20763 | SAFHX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 | |
20764 | SAFIX | 0 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | |
20765 | SAFM | 100 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 10 3/4 | 11 | 900 | |
20766 | SAFQX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
20767 | SAFR | 700 | 2.0000 | 1.7500 | 2.1250 | 1.7500 | 1.7500 | 2.7500 | 5300 | |
20768 | SAFT | 300 | 13 1/4 | 13 3/4 | 14 1/4 | 13 1/4 | 13 1/4 | 14 | 21200 | |
20769 | SAFXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.82 | 4.94 | 1754 | |
20770 | SAGBX | 0 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | |
20771 | SAGC | 600 | 5 | 4 5/8 | 5 | 4 5/8 | 4 3/4 | 5 1/8 | 14100 | |
20772 | SAGCW | 1000 | 25/32 | 5/8 | 13/16 | 5/8 | 11/16 | 7/8 | 28900 | |
20773 | SAGCX | 0 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0 | |
20774 | SAGE | 1000 | 7 | 7 | 7 1/8 | 7 | 7 | 7 1/8 | 19700 | |
20775 | SAGG | 1000 | 8.7500 | 9.2500 | 9.2500 | 8.2500 | 8.2500 | 9.2500 | 6700 | |
20776 | SAGR | 0 | 0 | |||||||
20777 | SAGTX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
20778 | SAGWX | 0 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.47 | 0 | |
20779 | SAHYX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.32 | 0 | |
20780 | SAI | 100 | 48 | 47 7/8 | 48 1/8 | 47 7/8 | 47 3/8 | 48 1/4 | 1300 | |
20781 | SAIFX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | |
20782 | SAII | 3000 | 0.7500 | 0.7500 | 0.8750 | 0 | ||||
20783 | SAIL | 100 | 22 | 22 | 22 | 22 | 21 | 22 | 100 | |
20784 | SAIpB | 6600 | 26 21/32 | 26 19/32 | 26 21/32 | 26 19/32 | 13200 | |||
20785 | SAIpD | 13500 | 44 7/8 | 0 | ||||||
20786 | SAIpE | 200 | 69 | 0 | ||||||
20787 | SAIpT | 1700 | 27 1/8 | 0 | ||||||
20788 | SAIpTw | 0 | 0 | |||||||
20789 | SAIpV | 400 | 26 | 26 | 26 | 25 7/8 | 9200 | |||
20790 | SAJ | 100 | 33 3/4 | 0 | ||||||
20791 | SAKE | 2000 | 0.0010 | 0 | ||||||
20792 | SAL | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 1600 | |||
20793 | SALD | 500 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 11400 | |
20794 | SALT | 1500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 3 1/8 | 3000 | |
20795 | SALV | 600 | 9/16 | 17/32 | 9/16 | 1/2 | 17/32 | 9/16 | 264000 | |
20796 | SALVC | 1200 | 2 5/16 | 2 1/4 | 2 5/16 | 0 | ||||
20797 | SALVW | 3000 | 1/8 | 1/8 | 5/16 | 0 | ||||
20798 | SALWC | 200 | 5/8 | 7/16 | 11/16 | 0 | ||||
20799 | SAM | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 22 1/8 | 100 | |
20800 | SAMC | 100 | 9 3/4 | 9 3/4 | 9 13/16 | 9 3/4 | 9 3/4 | 9 7/8 | 8800 | |
20801 | SAMD | 0 | 0 | |||||||
20802 | SAMI | 24500 | 0.0001 | 0 | ||||||
20803 | SAML | 1500 | 1 | 1 | 1 | 1 | 7/8 | 1 | 1500 | |
20804 | SAMRX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0 | |
20805 | SAMS | 0 | 0 | |||||||
20806 | SAMUX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
20807 | SAND | 800 | 2 1/4 | 2 1/4 | 3 1/4 | 0 | ||||
20808 | SANG | 1000 | 13 1/2 | 13 7/8 | 13 7/8 | 13 3/8 | 13 3/8 | 13 3/4 | 61300 | |
20809 | SANM | 1000 | 47 3/4 | 47 1/2 | 49 1/2 | 47 1/2 | 47 3/4 | 48 1/4 | 123600 | |
20810 | SANO | 1000 | 11 3/8 | 11 7/8 | 11 7/8 | 11 3/8 | 11 3/8 | 11 7/8 | 8300 | |
20811 | SANS | 20000 | 0.0500 | 0.0500 | 0.2000 | 0 | ||||
20812 | SANT | 400 | 2.0000 | 0 | ||||||
20813 | SANXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.23 | 5.37 | 4400 | |
20814 | SANY | 0 | 0 | |||||||
20815 | SANYY | 1000 | 30 | 29 3/8 | 29 7/8 | 0 | ||||
20816 | SAOPX | 0 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0 | |
20817 | SAPBX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
20818 | SAPH | 0 | 0 | |||||||
20819 | SAPHY | 0 | 48.7500 | 49.0000 | 0 | |||||
20820 | SAPSX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
20821 | SAR | 1500 | 12 7/8 | 12 5/8 | 13 1/8 | 0 | ||||
20822 | SARH | 1500 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
20823 | SARN | 1000 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
20824 | SAS | 200 | 15 5/8 | 15 | 25 | 0 | ||||
20825 | SASO | 0 | 0 | |||||||
20826 | SASOY | 300 | 9 1/8 | 9 1/8 | 9 1/4 | 0 | ||||
20827 | SASPX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
20828 | SASR | 500 | 38.0000 | 0 | ||||||
20829 | SASSX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0 | |
20830 | SATC | 100 | 9 | 8 7/8 | 9 | 8 3/4 | 8 3/4 | 9 | 5700 | |
20831 | SATH | 1000 | 2 3/4 | 3 1/8 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 2200 | |
20832 | SATI | 500 | 0.1875 | 0.2187 | 0.3750 | 0 | ||||
20833 | SAV | 0 | 606.66 | 606.66 | 606.66 | 606.66 | 0 | |||
20834 | SAVB | 100 | 19 | 19 | 19 | 19 | 19 | 21 | 100 | |
20835 | SAVL | 0 | 0 | |||||||
20836 | SAVLY | 1500 | 15 | 14 1/4 | 15 1/8 | 14 1/4 | 15 | 15 1/8 | 40400 | |
20837 | SAVO | 100 | 15 | 14 3/4 | 15 3/4 | 0 | ||||
20838 | SAVR | 0 | 0 | |||||||
20839 | SAVpB | 300 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 300 | |||
20840 | SAYT | 200 | 11/32 | 5/16 | 3/8 | 5/16 | 9/32 | 11/32 | 23900 | |
20841 | SAZBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
20842 | SAZZ | 3000 | 0.0550 | 0.0550 | 0.1000 | 0 | ||||
20843 | SB | 100 | 35 3/4 | 36 3/8 | 36 3/4 | 0 | ||||
20844 | SBA | 100 | 22 | 22 | 22 | 22 | 22 | 22 3/8 | 200 | |
20845 | SBAAX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 16.77 | 0 | |
20846 | SBABX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
20847 | SBALX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.92 | 0 | |
20848 | SBAM | 5000 | 0.6250 | 0.7500 | 0.7500 | 0.6250 | 0.6250 | 0.7500 | 12000 | |
20849 | SBATX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
20850 | SBAY | 0 | 0 | |||||||
20851 | SBBNX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.73 | 0 | |
20852 | SBC | 400 | 56 5/8 | 56 5/8 | 56 5/8 | 56 5/8 | 56 1/4 | 57 | 400 | |
20853 | SBCF | 300 | 30.5000 | 0 | ||||||
20854 | SBCFA | 1000 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/2 | 21 3/8 | 21 7/8 | 20200 | |
20855 | SBCGX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 14.30 | 0 | |
20856 | SBCI | 0 | 0 | |||||||
20857 | SBCIX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 15.19 | 0 | |
20858 | SBCN | 100 | 17 1/2 | 17 1/2 | 18 1/2 | 0 | ||||
20859 | SBCO | 100 | 205 | 200 | 250 | 0 | ||||
20860 | SBCP | 400 | 33.5000 | 0 | ||||||
20861 | SBCT | 0 | 0 | |||||||
20862 | SBCTX | 0 | 12.75 | 12.75 | 13.38 | 0 | ||||
20863 | SBCXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 5.09 | 5.23 | 244058 | |
20864 | SBDFX | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 7.79 | 0 | |
20865 | SBE | 1600 | 52 5/8 | 53 1/8 | 53 1/2 | 0 | ||||
20866 | SBEAX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 15.11 | 0 | |
20867 | SBEBX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | |
20868 | SBEI | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 11 3/4 | 12 1/2 | 1000 | |
20869 | SBEP | 0 | 0 | |||||||
20870 | SBET | 200 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.6250 | 0.8125 | 600 | |
20871 | SBF | 1500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 13 7/8 | 2100 | |
20872 | SBFC | 0 | 0 | |||||||
20873 | SBFCX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
20874 | SBFFX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
20875 | SBFL | 7500 | 16 1/4 | 16 1/8 | 17 | 0 | ||||
20876 | SBFLX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.18 | 0 | |
20877 | SBFXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 4.80 | 4.93 | 316 | |
20878 | SBG | 300 | 8 1/2 | 8 1/4 | 8 7/8 | 0 | ||||
20879 | SBGA | 100 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 100 | |||
20880 | SBGBX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
20881 | SBGCX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
20882 | SBGI | 5000 | 19 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 19 | 10800 | |
20883 | SBGIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.31 | 0 | |
20884 | SBGLX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 13.32 | 0 | |
20885 | SBGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.84 | 4.94 | 1209 | |
20886 | SBH | 100 | 53 1/4 | 53 1/8 | 53 1/2 | 0 | ||||
20887 | SBHA | 0 | 0 | |||||||
20888 | SBHC | 200 | 8.5000 | 7.7500 | 8.7500 | 0 | ||||
20889 | SBHI | 0 | 0 | |||||||
20890 | SBHO | 0 | 0 | |||||||
20891 | SBHP | 0 | 0 | |||||||
20892 | SBHYX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
20893 | SBI | 1000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 15800 | |||
20894 | SBIA | 1000 | 2.6250 | 2.6250 | 2.6250 | 2.4375 | 2.5000 | 2.6250 | 75000 | |
20895 | SBIB | 5000 | 17 | 17 | 17 3/8 | 16 7/8 | 16 7/8 | 17 3/8 | 15100 | |
20896 | SBIBX | 0 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | |
20897 | SBICX | 0 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | |
20898 | SBID | 5000 | 0.5000 | 0.4375 | 0.5625 | 0 | ||||
20899 | SBIDX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
20900 | SBIEX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 18.22 | 0 | |
20901 | SBIG | 0 | 0 | |||||||
20902 | SBIGE | 100 | 2 1/8 | 1 15/16 | 2 3/16 | 1 15/16 | 2 | 2 1/8 | 47300 | |
20903 | SBIK | 1000 | 7.0000 | 6.0000 | 8.0000 | 0 | ||||
20904 | SBIO | 500 | 3 | 3 1/8 | 3 1/8 | 2 3/4 | 2 7/8 | 3 1/8 | 10300 | |
20905 | SBIT | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 16 3/4 | 500 | |
20906 | SBK/WD | 0 | 0 | |||||||
20907 | SBKI | 8334 | 6.0000 | 0 | ||||||
20908 | SBL | 100 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 33 1/2 | 33 3/4 | 100 | |
20909 | SBLCX | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0 | |
20910 | SBLG | 0 | 0 | |||||||
20911 | SBLGF | 0 | 0 | |||||||
20912 | SBLI | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 11/16 | 2 7/8 | 560900 | |
20913 | SBLT | 500 | 7 7/8 | 7 1/2 | 8 1/2 | 0 | ||||
20914 | SBLTX | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 6.87 | 0 | |
20915 | SBM | 400 | 4 | 0 | ||||||
20916 | SBMBX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
20917 | SBMCX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
20918 | SBMGX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.49 | 0 | |
20919 | SBMIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.03 | 0 | |
20920 | SBN | 1200 | 2 15/16 | 2 1/8 | 2 5/8 | 0 | ||||
20921 | SBNE | 0 | 0 | |||||||
20922 | SBNJX | 0 | 13.90 | 13.90 | 14.48 | 0 | ||||
20923 | SBNK | 5000 | 1 11/16 | 1 3/4 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 12100 | |
20924 | SBNKW | 300 | 9/16 | 9/16 | 3/4 | 0 | ||||
20925 | SBNRX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.83 | 0 | |
20926 | SBNXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.06 | 3.13 | 2237 | |
20927 | SBNYX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 14.15 | 0 | |
20928 | SBO | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 5/8 | 23 1/8 | 100 | |
20929 | SBOAX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 14.59 | 0 | |
20930 | SBOBX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
20931 | SBON | 7900 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1700 | 7900 | |
20932 | SBOS | 100 | 40 5/8 | 40 1/2 | 41 | 40 1/2 | 40 5/8 | 41 | 17800 | |
20933 | SBP | 5000 | 11/16 | 0 | ||||||
20934 | SBR | 100 | 8 | 8 3/8 | 8 7/8 | 0 | ||||
20935 | SBRD | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 | 6 1/4 | 100 | |
20936 | SBRXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.00 | 5.13 | 12382 | |
20937 | SBS | 100 | 26 5/8 | 21 1/4 | 22 1/8 | 0 | ||||
20938 | SBSE | 1000 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 7 5/8 | 8 | 18000 | |
20939 | SBSH | 0 | 0 | |||||||
20940 | SBSHX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
20941 | SBSTX | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | |
20942 | SBT | 800 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 800 | |||
20943 | SBTC | 0 | 0 | |||||||
20944 | SBTL | 0 | 0 | |||||||
20945 | SBTV | 0 | 0 | |||||||
20946 | SBTVF | 5500 | 22 1/2 | 22 1/2 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 12000 | |
20947 | SBTVG | 5 | 106 | 106 1/4 | 106 1/4 | 105 1/4 | 105 1/4 | 106 1/4 | 71 | |
20948 | SBTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.02 | 5.15 | 1303 | |
20949 | SBUF | 5000 | 17/32 | 17/32 | 17/32 | 17/32 | 15/32 | 17/32 | 9500 | |
20950 | SBUFW | 11000 | 1/16 | 1/32 | 1/16 | 0 | ||||
20951 | SBUTX | 0 | 13.01 | 13.01 | 13.69 | 0 | ||||
20952 | SBUX | 300 | 16 9/16 | 17 | 17 | 16 1/2 | 16 1/2 | 16 3/4 | 391700 | |
20953 | SBUXG | 10 | 118 1/2 | 118 1/2 | 118 1/2 | 118 1/2 | 116 1/2 | 118 1/2 | 10 | |
20954 | SBUXH | 10 | 97 3/8 | 97 1/4 | 97 3/8 | 97 1/4 | 97 | 97 3/4 | 20 | |
20955 | SBW | 700 | 12 7/8 | 12 3/4 | 13 1/8 | 0 | ||||
20956 | SBWA | 0 | 0 | |||||||
20957 | SBWIX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
20958 | SBWR | 0 | 0 | |||||||
20959 | SBWRY | 0 | 38.7500 | 39.1250 | 0 | |||||
20960 | SBYT | 100 | 6 1/2 | 6 3/8 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 72600 | |
20961 | SBpC | 100 | 25 1/2 | 0 | ||||||
20962 | SBpD | 1500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1500 | |||
20963 | SC | 100 | 77 3/4 | 77 1/2 | 78 1/4 | 0 | ||||
20964 | SCA | 200 | 37 7/8 | 37 5/8 | 38 1/4 | 0 | ||||
20965 | SCABX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | |
20966 | SCAL | 600 | 3 7/16 | 3 3/8 | 3 5/8 | 0 | ||||
20967 | SCAN | 400 | 3 9/16 | 3 1/2 | 3 9/16 | 3 5/16 | 3 3/8 | 3 9/16 | 56600 | |
20968 | SCAS | 3000 | 0.3437 | 0.3437 | 0.3437 | 0.2812 | 0.2812 | 0.3437 | 20000 | |
20969 | SCAXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.86 | 2.92 | 675 | |
20970 | SCBAX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
20971 | SCBI | 0 | 0 | |||||||
20972 | SCBT | 1000 | 7.7500 | 0 | ||||||
20973 | SCC | 400 | 3/16 | 3/16 | 7/32 | 0 | ||||
20974 | SCCB | 500 | 17 1/4 | 17 1/4 | 20 | 0 | ||||
20975 | SCCN | 1000 | 0.0050 | 0 | ||||||
20976 | SCD | 0 | 0 | |||||||
20977 | SCD.A | 0 | 0 | |||||||
20978 | SCDC | 0 | 0 | |||||||
20979 | SCDGX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | |
20980 | SCDO | 100 | 12.1250 | 0 | ||||||
20981 | SCDUX | 0 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | |
20982 | SCDVX | 0 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0 | |
20983 | SCDXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.81 | 3.89 | 138 | |
20984 | SCE/A | 0 | 0 | |||||||
20985 | SCE/Q | 500 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/8 | 5000 | |||
20986 | SCEGM | 200 | 102.0000 | 0 | ||||||
20987 | SCEGP | 100 | 49.5000 | 0 | ||||||
20988 | SCEIX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
20989 | SCEMX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
20990 | SCEP | 2000 | 1.7500 | 1.6250 | 1.8125 | 0 | ||||
20991 | SCET | 0 | 0 | |||||||
20992 | SCEpB | 1300 | 14 3/4 | 0 | ||||||
20993 | SCEpC | 13900 | 15 5/8 | 15 13/32 | 15 3/4 | 15 13/32 | 23100 | |||
20994 | SCEpD | 500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 500 | |||
20995 | SCEpE | 500 | 17 | 17 | 17 | 17 | 500 | |||
20996 | SCEpG | 2500 | 20 3/4 | 0 | ||||||
20997 | SCEpP | 5000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 5000 | |||
20998 | SCF | 100 | 1 7/8 | 0 | ||||||
20999 | SCFAX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.69 | 0 | |
21000 | SCFBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
21001 | SCFCX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
21002 | SCFDX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
21003 | SCFIX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 15.55 | 0 | |
21004 | SCFM | 2500 | 2 27/32 | 2 27/32 | 2 27/32 | 2 27/32 | 2 13/16 | 2 15/16 | 2500 | |
21005 | SCFXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.79 | 4.85 | 384 | |
21006 | SCG | 200 | 27 3/4 | 27 7/8 | 27 7/8 | 27 3/4 | 27 5/8 | 28 | 900 | |
21007 | SCGAX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.20 | 0 | |
21008 | SCGBX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | |
21009 | SCGDX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
21010 | SCGEX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | |
21011 | SCGN | 0 | 0 | |||||||
21012 | SCGXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.80 | 4.92 | 3911 | |
21013 | SCH | 200 | 21 1/8 | 21 1/8 | 21 1/8 | 20 3/4 | 20 1/2 | 21 3/8 | 5100 | |
21014 | SCHI | 0 | 0 | |||||||
21015 | SCHL | 1500 | 70 1/2 | 71 1/2 | 71 1/2 | 70 1/2 | 70 1/2 | 71 | 13500 | |
21016 | SCHN | 500 | 30 3/8 | 30 1/2 | 31 | 30 | 30 | 30 3/4 | 38400 | |
21017 | SCHP | 0 | 0 | |||||||
21018 | SCHPY | 0 | 0 | |||||||
21019 | SCHR | 500 | 3 3/4 | 2 5/8 | 3 3/4 | 2 5/8 | 2 5/8 | 3 3/4 | 5700 | |
21020 | SCHT | 0 | 0 | |||||||
21021 | SCHVX | 0 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0 | |
21022 | SCHYX | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.88 | 0 | |
21023 | SCI/WS | 100 | 1/2 | 1/4 | 5/8 | 0 | ||||
21024 | SCIBX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
21025 | SCIEX | 0 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | |
21026 | SCII | 3200 | 0.0100 | 0.0100 | 0.2500 | 0 | ||||
21027 | SCINX | 0 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0 | |
21028 | SCIO | 1000 | 4 5/16 | 4 5/16 | 4 5/16 | 4 1/8 | 4 1/4 | 4 3/8 | 96500 | |
21029 | SCIOZ | 400 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 400 | |
21030 | SCIS | 500 | 28 3/4 | 27 3/4 | 28 3/4 | 27 5/8 | 28 1/2 | 28 3/4 | 382600 | |
21031 | SCIX | 0 | 0 | |||||||
21032 | SCIXF | 500 | 14 | 14 1/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 35200 | |
21033 | SCIXX | 0 | 0.62 | 2.88 | 2.92 | 698 | ||||
21034 | SCK | 500 | 6 | 0 | ||||||
21035 | SCKT | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 3/8 | 1700 | |
21036 | SCKTW | 5500 | 1 1/8 | 1 1/8 | 1 3/8 | 0 | ||||
21037 | SCL | 200 | 16 3/4 | 0 | ||||||
21038 | SCL.B | 0 | 0 | |||||||
21039 | SCLN | 2000 | 6 1/4 | 6 1/8 | 6 3/8 | 5 7/8 | 6 1/8 | 6 3/8 | 78900 | |
21040 | SCLP | 500900 | 0.0312 | 0.0312 | 0.1500 | 0 | ||||
21041 | SCLTX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
21042 | SCM | 700 | 7 1/2 | 6 1/8 | 7 1/8 | 0 | ||||
21043 | SCMAX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
21044 | SCMBX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
21045 | SCMC | 0 | 0 | |||||||
21046 | SCMI | 500 | 16.7500 | 16.7500 | 16.7500 | 15.7500 | 15.7500 | 16.7500 | 7700 | |
21047 | SCMS | 10000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2600 | 0.3000 | 26800 | |
21048 | SCMTX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
21049 | SCMU | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
21050 | SCMUP | 0 | 0.5000 | 2.2500 | 0 | |||||
21051 | SCMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.81 | 4.93 | 1797 | |
21052 | SCN | 200 | 17 | 17 1/4 | 17 5/8 | 0 | ||||
21053 | SCND | 2500 | 1.3125 | 1.2500 | 1.5000 | 0 | ||||
21054 | SCNG | 300 | 3 5/16 | 3 9/16 | 3 9/16 | 3 5/16 | 3 5/16 | 3 7/16 | 46800 | |
21055 | SCNIQ | 0 | 0 | |||||||
21056 | SCNXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.78 | 2.84 | 559 | |
21057 | SCNpA | 1000 | 25 1/2 | 25 5/8 | 25 5/8 | 25 1/2 | 2200 | |||
21058 | SCO | 5000 | 3/16 | 9/64 | 11/64 | 0 | ||||
21059 | SCOBX | 0 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0 | |
21060 | SCOC | 3000 | 5 5/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 67900 | |
21061 | SCOEX | 0 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 7.83 | 0 | |
21062 | SCOHX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
21063 | SCOM | 2000 | 2 3/8 | 2 1/8 | 2 3/8 | 0 | ||||
21064 | SCOMC | 200 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/4 | 600 | |
21065 | SCON | 1000 | 4 5/8 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 7100 | |
21066 | SCOP | 900 | 16 1/4 | 17 1/4 | 17 1/4 | 16 | 16 | 16 1/2 | 44300 | |
21067 | SCOPX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | |
21068 | SCOR | 1000 | 7 1/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 9300 | |
21069 | SCOT | 100 | 13 3/4 | 13 3/4 | 14 3/4 | 0 | ||||
21070 | SCP | 2400 | 24 7/16 | 0 | ||||||
21071 | SCPAX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | |
21072 | SCPI | 25300 | 0.0625 | 0.0625 | 0.0900 | 0.0625 | 0.0625 | 0.1200 | 56500 | |
21073 | SCPP | 300 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | 15.0000 | 15.7500 | 300 | |
21074 | SCPS | 2000 | 0.0100 | 0 | ||||||
21075 | SCPXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.07 | 5.21 | 4509 | |
21076 | SCQGX | 0 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | |
21077 | SCR | 0 | 0 | |||||||
21078 | SCR.A | 0 | 0 | |||||||
21079 | SCR/A | 100 | 17 1/8 | 16 5/8 | 17 1/8 | 0 | ||||
21080 | SCR/B | 200 | 17 1/4 | 16 1/4 | 17 1/4 | 0 | ||||
21081 | SCRA | 0 | 0 | |||||||
21082 | SCRAX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 16.69 | 0 | |
21083 | SCRB | 0 | 0 | |||||||
21084 | SCRH | 2000 | 0.8437 | 0.8125 | 0.8750 | 0.7812 | 0.7812 | 0.8437 | 56900 | |
21085 | SCRI | 5000 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
21086 | SCRp | 900 | 15 1/2 | 0 | ||||||
21087 | SCRpC | 1000 | 17 7/8 | 0 | ||||||
21088 | SCRpD | 200 | 51 7/8 | 41 5/8 | 75 | 0 | ||||
21089 | SCRpE | 200 | 46 | 0 | ||||||
21090 | SCSBX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
21091 | SCSC | 200 | 14 7/8 | 14 1/8 | 14 7/8 | 14 1/8 | 14 1/8 | 14 7/8 | 1400 | |
21092 | SCSDX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | |
21093 | SCSFX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.79 | 0 | |
21094 | SCSL | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 27/32 | 100 | |
21095 | SCSLP | 600 | 14 7/8 | 14 5/8 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 7400 | |
21096 | SCSTX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
21097 | SCSUX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
21098 | SCSW | 0 | 0 | |||||||
21099 | SCSWF | 600 | 8 7/8 | 9 | 9 | 8 7/8 | 8 7/8 | 9 1/8 | 30600 | |
21100 | SCT | 900 | 17 | 17 5/8 | 17 7/8 | 0 | ||||
21101 | SCTC | 200 | 15 3/4 | 15 5/8 | 16 | 15 | 15 | 15 3/4 | 54900 | |
21102 | SCTCG | 10 | 114 | 113 | 117 | 0 | ||||
21103 | SCTEX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
21104 | SCTFX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
21105 | SCTI | 500 | 7 5/8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 10200 | |
21106 | SCTIW | 20000 | 3 3/8 | 2 1/4 | 3 3/8 | 2 1/4 | 2 1/4 | 3 3/8 | 99100 | |
21107 | SCTL | 3000 | 0.3125 | 0.4062 | 0.4062 | 0.3125 | 0.3125 | 0.3437 | 8000 | |
21108 | SCTQX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 7.24 | 0 | |
21109 | SCTR | 100 | 2 39/64 | 2 1/2 | 2 39/64 | 2 5/16 | 2 5/16 | 2 1/2 | 1200 | |
21110 | SCTRW | 300 | 1/2 | 3/8 | 5/8 | 0 | ||||
21111 | SCTT | 300 | 19 7/8 | 19 5/8 | 19 7/8 | 0 | ||||
21112 | SCTXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.80 | 4.91 | 14290 | |
21113 | SCUF | 1500 | 0.3125 | 0.3125 | 1.0000 | 0 | ||||
21114 | SCUR | 1000 | 41 1/2 | 42 1/2 | 43 | 39 3/4 | 39 3/4 | 41 1/2 | 104300 | |
21115 | SCVAX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | |
21116 | SCVL | 200 | 3 1/2 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 30500 | |
21117 | SCVSX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | |
21118 | SCW | 400 | 21 | 21 | 21 | 21 | 400 | |||
21119 | SCX | 600 | 23 3/4 | 0 | ||||||
21120 | SCXI | 300 | 0.0625 | 0.0312 | 0.2500 | 0 | ||||
21121 | SCY | 1000 | 2 13/16 | 0 | ||||||
21122 | SCYA | 5500 | 0.0100 | 0 | ||||||
21123 | SCYTX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
21124 | SCZ | 0 | 0 | |||||||
21125 | SD | 2000 | 12 1/4 | 0 | ||||||
21126 | SDAB | 0 | 0 | |||||||
21127 | SDAD | 5000 | 0.0100 | 0 | ||||||
21128 | SDBC | 4000 | 0.0625 | 0.0937 | 0.4687 | 0 | ||||
21129 | SDC | 900 | 1 11/16 | 1 3/8 | 1 7/8 | 0 | ||||
21130 | SDCF | 1000 | 0.0010 | 0 | ||||||
21131 | SDCMX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
21132 | SDDMX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
21133 | SDEL | 0 | 0 | |||||||
21134 | SDEQX | 0 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0 | |
21135 | SDEV | 2000 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 11/16 | 1 7/8 | 14500 | |
21136 | SDEXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.86 | 2.92 | 1445 | |
21137 | SDFIX | 0 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | |
21138 | SDG | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/2 | 200 | |
21139 | SDGIX | 0 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | |
21140 | SDGXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.82 | 4.95 | 1851 | |
21141 | SDH | 0 | 0 | |||||||
21142 | SDI | 1000 | 7 | 6 3/8 | 6 7/8 | 0 | ||||
21143 | SDIAX | 0 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.60 | 0 | |
21144 | SDIBX | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0 | |
21145 | SDIEX | 0 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | |
21146 | SDIFX | 0 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | |
21147 | SDII | 1000 | 15 1/4 | 16 1/4 | 16 1/4 | 14 1/2 | 15 | 15 1/4 | 51900 | |
21148 | SDINX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.65 | 0 | |
21149 | SDITX | 0 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0 | |
21150 | SDIV | 0 | 0 | |||||||
21151 | SDIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.96 | 5.08 | 5617 | |
21152 | SDK/B | 300 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 2 1/8 | 1300 | |
21153 | SDKpB | 0 | 0 | |||||||
21154 | SDLI | 1000 | 22 3/4 | 23 3/4 | 23 3/4 | 22 3/4 | 22 3/4 | 23 1/2 | 4000 | |
21155 | SDMAX | 0 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0 | |
21156 | SDMGX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
21157 | SDNB | 2000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/8 | 5 1/8 | 5 5/8 | 8000 | |
21158 | SDNYX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
21159 | SDO | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | ||||
21160 | SDOGP | 100 | 11.0000 | 0 | ||||||
21161 | SDOT | 1800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2187 | 0.3125 | 1800 | |
21162 | SDOZ | 0 | 0 | |||||||
21163 | SDOZY | 0 | 0 | |||||||
21164 | SDOpA | 700 | 14 1/4 | 0 | ||||||
21165 | SDOpB | 200 | 13 3/8 | 0 | ||||||
21166 | SDOpC | 700 | 12 1/2 | 0 | ||||||
21167 | SDOpG | 950 | 97 5/8 | 0 | ||||||
21168 | SDOpH | 1000 | 25 1/4 | 0 | ||||||
21169 | SDP/B | 400 | 5 | 4 7/8 | 5 1/4 | 0 | ||||
21170 | SDPB | 0 | 0 | |||||||
21171 | SDRC | 500 | 25 3/8 | 26 | 26 1/8 | 25 | 25 3/8 | 25 1/2 | 494700 | |
21172 | SDSAX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.38 | 0 | |
21173 | SDSCX | 0 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0 | |
21174 | SDSI | 1000 | 0.0312 | 0.0312 | 0.4062 | 0 | ||||
21175 | SDSK | 200 | 16 1/8 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 8400 | |
21176 | SDSZX | 0 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0 | |
21177 | SDT | 0 | 1 5/8 | 2 1/4 | 0 | |||||
21178 | SDTI | 1000 | 48 1/2 | 48 1/2 | 49 1/2 | 48 1/4 | 48 1/4 | 48 3/4 | 65300 | |
21179 | SDTV | 0 | 0 | |||||||
21180 | SDUM | 2000 | 1.3125 | 1.0000 | 1.7500 | 0 | ||||
21181 | SDVR | 5000 | 0.0200 | 0.0100 | 0.0300 | 0 | ||||
21182 | SDW | 300 | 19 3/8 | 18 3/8 | 18 7/8 | 0 | ||||
21183 | SDWpD | 100 | 44 5/8 | 0 | ||||||
21184 | SDY | 200 | 12 | 0 | ||||||
21185 | SDYN | 3000 | 1 19/32 | 1 5/8 | 1 5/8 | 1 19/32 | 1 9/16 | 1 3/4 | 11200 | |
21186 | SDYNZ | 10000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 10000 | |
21187 | SEA | 100 | 22 1/2 | 22 3/8 | 22 1/2 | 22 3/8 | 8700 | |||
21188 | SEAAX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
21189 | SEAB | 300 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | ||||
21190 | SEAF | 0 | 0 | |||||||
21191 | SEAG | 7200 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
21192 | SEAK | 500 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
21193 | SEALA | 300 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
21194 | SEAM | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 1/4 | 3000 | |
21195 | SEAS | 1800 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
21196 | SEB | 200 | 263 1/2 | 0 | ||||||
21197 | SEBAX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | |
21198 | SEBDX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
21199 | SEBLX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 17.43 | 0 | |
21200 | SEC | 210 | 16 1/4 | 14 3/4 | 15 1/8 | 0 | ||||
21201 | SECAX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | |
21202 | SECD | 300 | 28 | 28 23/64 | 28 3/4 | 28 | 28 | 28 3/4 | 1800 | |
21203 | SECDP | 700 | 30 | 30 | 30 | 30 | 30 | 32 1/2 | 700 | |
21204 | SECEX | 0 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.79 | 0 | |
21205 | SECGX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
21206 | SECH | 0 | 0 | |||||||
21207 | SECIX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 8.42 | 0 | |
21208 | SECM | 1000 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
21209 | SECP | 100 | 58 1/4 | 58 1/2 | 58 3/4 | 58 1/4 | 58 1/4 | 58 3/4 | 14300 | |
21210 | SECPX | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0 | |
21211 | SECUX | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 7.00 | 0 | |
21212 | SECX | 1000 | 5 1/2 | 5 5/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 12900 | |
21213 | SECXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.69 | 2.74 | 3623 | |
21214 | SEDC | 0 | 0 | |||||||
21215 | SEE | 100 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 28 | 100 | |
21216 | SEED | 0 | 0 | |||||||
21217 | SEEDB | 1000 | 56 3/4 | 55 3/4 | 58 3/4 | 55 3/4 | 56 1/2 | 57 | 131200 | |
21218 | SEEGX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | |
21219 | SEEIX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | |
21220 | SEEQ | 200 | 3 7/16 | 3 1/4 | 3 5/8 | 3 3/16 | 3 7/16 | 3 1/2 | 502500 | |
21221 | SEEQX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
21222 | SEER | 1000 | 10 5/8 | 10 1/4 | 10 5/8 | 10 | 10 1/4 | 10 5/8 | 96900 | |
21223 | SEFDQ | 0 | 0 | |||||||
21224 | SEFFF | 0 | 0 | |||||||
21225 | SEFIX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
21226 | SEG | 200 | 50 1/4 | 50 3/8 | 50 3/4 | 50 1/4 | 49 7/8 | 50 3/8 | 2700 | |
21227 | SEGAX | 0 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 21.63 | 0 | |
21228 | SEGBX | 0 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | |
21229 | SEGE | 0 | 0 | |||||||
21230 | SEGF | 0 | 0 | |||||||
21231 | SEGIX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
21232 | SEGMX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
21233 | SEGN | 0 | 0 | |||||||
21234 | SEGNY | 0 | 0 | |||||||
21235 | SEGO | 0 | 0 | |||||||
21236 | SEGP | 0 | 0 | |||||||
21237 | SEGSX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 11.01 | 0 | |
21238 | SEGT | 0 | 0 | |||||||
21239 | SEGTX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
21240 | SEGW | 0 | 0 | |||||||
21241 | SEGWX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
21242 | SEGXX | 0 | 0 | |||||||
21243 | SEH | 300 | 6 5/8 | 6 3/4 | 7 1/8 | 0 | ||||
21244 | SEHI | 500 | 15 5/8 | 15 7/8 | 15 7/8 | 15 5/8 | 15 1/2 | 15 7/8 | 72100 | |
21245 | SEI | 200 | 30 7/8 | 30 3/4 | 30 7/8 | 30 3/4 | 31 1/8 | 32 1/4 | 600 | |
21246 | SEIC | 200 | 22 | 22 | 22 | 21 1/4 | 21 1/4 | 22 | 34700 | |
21247 | SEIFX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
21248 | SEIMX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
21249 | SEINX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
21250 | SEIPX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
21251 | SEIS | 0 | 0 | |||||||
21252 | SEITX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
21253 | SEIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.75 | 2.82 | 932 | |
21254 | SEK | 1000 | 14 1/2 | 0 | ||||||
21255 | SEKSX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
21256 | SEL | 2500 | 12 5/8 | 12 5/8 | 12 7/8 | 0 | ||||
21257 | SELB | 3000 | 14 1/2 | 14 5/8 | 14 3/4 | 14 | 14 | 14 3/4 | 141700 | |
21258 | SELBW | 500 | 9 | 9 | 9 | 8 1/4 | 8 1/4 | 9 | 148100 | |
21259 | SELCX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
21260 | SELD | 0 | 0 | |||||||
21261 | SELE | 800 | 3.0016 | 0 | ||||||
21262 | SELY | 0 | 0 | |||||||
21263 | SELYW | 100 | 0.1300 | 0.1300 | 0.2000 | 0 | ||||
21264 | SEM | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 1000 | |||
21265 | SEM.A | 0 | 0 | |||||||
21266 | SEM.B | 0 | 0 | |||||||
21267 | SEMA | 400 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 800 | |||
21268 | SEMAX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
21269 | SEMC | 0 | 0 | |||||||
21270 | SEMCF | 500 | 6 3/4 | 6 1/2 | 7 | 0 | ||||
21271 | SEMCX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
21272 | SEME | 100 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
21273 | SEMI | 1400 | 2 15/32 | 2 13/32 | 2 15/32 | 2 13/32 | 2 13/32 | 2 15/32 | 157500 | |
21274 | SEMO | 1600 | 0.2800 | 0.2800 | 0.3437 | 0 | ||||
21275 | SEN/WS | 0 | 7/8 | 1 1/8 | 0 | |||||
21276 | SENCX | 0 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 34.77 | 0 | |
21277 | SENE | 0 | 0 | |||||||
21278 | SENEA | 1200 | 17 1/2 | 17 1/2 | 18 3/4 | 0 | ||||
21279 | SENEB | 500 | 19 1/2 | 18 | 19 3/4 | 0 | ||||
21280 | SENG | 0 | 0 | |||||||
21281 | SENI | 100 | 27.5000 | 27.5000 | 31.0000 | 0 | ||||
21282 | SENS | 1500 | 1/32 | 1/32 | 1/16 | 0 | ||||
21283 | SEPC | 500 | 1 3/4 | 1 21/32 | 1 3/4 | 1 5/8 | 1 11/16 | 1 3/4 | 46000 | |
21284 | SEPFX | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 18.19 | 0 | |
21285 | SEPP | 5000 | 1.2000 | 1.3750 | 1.3750 | 1.1250 | 10800 | |||
21286 | SEPR | 100 | 19 1/8 | 18 3/4 | 19 1/8 | 18 1/2 | 18 7/8 | 19 1/8 | 303100 | |
21287 | SEPXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.41 | 5.53 | 546 | |
21288 | SEPp | 400 | 24 1/2 | 24 1/4 | 24 1/2 | 24 1/8 | 9200 | |||
21289 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | ||||
21290 | SEQAX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.79 | 0 | |
21291 | SEQBX | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0 | ||
21292 | SEQP | 500 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
21293 | SEQS | 800 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 52000 | |
21294 | SEQU | 5000 | 17 1/4 | 16 1/2 | 17 3/8 | 16 1/2 | 17 1/8 | 17 3/8 | 734500 | |
21295 | SEQUX | 0 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 2200 | |
21296 | SEQpA | 100 | 26 1/8 | 0 | ||||||
21297 | SEQpB | 200 | 25 1/2 | 0 | ||||||
21298 | SEQpC | 800 | 23 | 0 | ||||||
21299 | SEQpD | 300 | 25 7/8 | 0 | ||||||
21300 | SEQpE | 200 | 26 1/8 | 0 | ||||||
21301 | SEQpF | 300 | 26 5/8 | 0 | ||||||
21302 | SEQpX | 800 | 31 1/2 | 0 | ||||||
21303 | SER | 15000 | 11 | 0 | ||||||
21304 | SERA | 2000 | 15 3/4 | 15 | 16 3/8 | 14 3/8 | 15 5/8 | 15 3/4 | 1705100 | |
21305 | SERH | 0 | 0 | |||||||
21306 | SERIX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
21307 | SERO | 82400 | 17 3/8 | 15 | 17 3/8 | 15 | 15 3/4 | 17 1/4 | 172200 | |
21308 | SERS | 2000 | 52.7500 | 0 | ||||||
21309 | SESI | 1700 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 211600 | |
21310 | SESIU | 300 | 8 3/4 | 8 3/4 | 9 3/4 | 0 | ||||
21311 | SESIW | 1500 | 1/16 | 1/16 | 1/4 | 0 | ||||
21312 | SESIX | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | |
21313 | SESIZ | 600 | 9/16 | 3/4 | 3/4 | 9/16 | 9/16 | 3/4 | 56000 | |
21314 | SESTX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
21315 | SESVX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
21316 | SET | 0 | 607.82 | 607.82 | 607.82 | 607.82 | 0 | |||
21317 | SETEX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 0 | |
21318 | SETHF | 0 | 0 | |||||||
21319 | SETIX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.46 | 0 | |
21320 | SETL | 0 | 0 | |||||||
21321 | SETMX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
21322 | SETO | 1000 | 0.1250 | 0.1562 | 0.5000 | 0 | ||||
21323 | SETXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.28 | 3.29 | 5717 | |
21324 | SEUBX | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0 | ||
21325 | SEUXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.24 | 5.24 | 5960 | |
21326 | SEVJ | 100 | 3.6250 | 0 | ||||||
21327 | SEVL | 1000 | 11 1/2 | 11 1/4 | 11 3/4 | 10 7/8 | 11 | 11 1/2 | 102900 | |
21328 | SEVN | 2000 | 17 3/8 | 17 1/4 | 19 | 0 | ||||
21329 | SEW | 100 | 28 5/8 | 28 5/8 | 28 5/8 | 28 3/8 | 28 1/4 | 28 5/8 | 1300 | |
21330 | SEWY | 100 | 16 1/4 | 16 1/4 | 17 1/4 | 0 | ||||
21331 | SEXE | 0 | 0 | |||||||
21332 | SEXI | 1000 | 0.3400 | 0.3000 | 0.3400 | 0.2900 | 0.3200 | 0.3400 | 680900 | |
21333 | SF | 500 | 6 1/2 | 0 | ||||||
21334 | SF.A | 0 | 0 | |||||||
21335 | SFA | 100 | 14 | 13 7/8 | 14 | 13 3/4 | 13 3/4 | 14 1/4 | 5000 | |
21336 | SFAAX | 0 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 21.60 | 0 | |
21337 | SFAD | 816000 | 0.0015 | 0.0015 | 0.0030 | 0 | ||||
21338 | SFAM | 1500 | 11 3/4 | 11 1/4 | 11 3/4 | 11 | 11 1/4 | 11 3/4 | 23900 | |
21339 | SFAXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.12 | 3.17 | 257 | |
21340 | SFB | 6000 | 40 1/8 | 40 | 40 1/2 | 0 | ||||
21341 | SFBDX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0 | |
21342 | SFBM | 500 | 20 1/4 | 21 | 21 | 20 1/4 | 20 1/4 | 21 1/4 | 1300 | |
21343 | SFCAX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
21344 | SFCBX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.57 | 0 | |
21345 | SFCF | 100 | 22.7500 | 0 | ||||||
21346 | SFCGX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
21347 | SFCIX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.69 | 0 | |
21348 | SFCO | 300 | 22 1/2 | 23 | 23 | 22 1/2 | 22 1/2 | 24 1/2 | 800 | |
21349 | SFCOX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
21350 | SFCSX | 0 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 0 | |
21351 | SFD | 300 | 28 5/8 | 28 3/4 | 28 3/4 | 28 5/8 | 28 1/4 | 28 5/8 | 800 | |
21352 | SFDA | 800 | 7.0000 | 5.0000 | 8.0000 | 0 | ||||
21353 | SFDP | 0 | 0 | |||||||
21354 | SFDS | 40000 | 27 1/8 | 27 1/4 | 27 1/4 | 26 3/4 | 26 3/4 | 27 1/4 | 121500 | |
21355 | SFE | 100 | 43 3/8 | 43 1/2 | 44 1/4 | 0 | ||||
21356 | SFED | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 3/4 | 200 | |
21357 | SFEF | 100 | 20 1/2 | 20 1/2 | 23 1/4 | 0 | ||||
21358 | SFF | 200 | 18 1/4 | 18 1/8 | 18 3/8 | 18 1/8 | 2900 | |||
21359 | SFFB | 10000 | 15 1/8 | 15 1/2 | 15 1/2 | 15 1/8 | 14 3/4 | 16 3/4 | 12300 | |
21360 | SFFC | 700 | 17 | 16 3/4 | 17 1/4 | 0 | ||||
21361 | SFFD | 100 | 31 3/4 | 32 1/4 | 32 1/4 | 31 3/4 | 31 3/4 | 32 1/4 | 600 | |
21362 | SFG | 0 | 0 | |||||||
21363 | SFGC | 400 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.8750 | 800 | |
21364 | SFGD | 1000 | 11 7/8 | 11 1/2 | 12 1/2 | 0 | ||||
21365 | SFGMX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.70 | 0 | |
21366 | SFGRX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 17.55 | 0 | |
21367 | SFI | 600 | 12 5/8 | 12 3/8 | 12 3/4 | 0 | ||||
21368 | SFIBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
21369 | SFIDX | 0 | 159.56 | 159.56 | 159.56 | 159.56 | 159.56 | 159.56 | 0 | |
21370 | SFIFX | 0 | 10.00 | 10.00 | 10.20 | 0 | ||||
21371 | SFIGA | 0 | 0 | |||||||
21372 | SFIN | 100 | 12 5/8 | 12 7/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 7/8 | 12400 | |
21373 | SFITX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
21374 | SFIUX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
21375 | SFKI | 3500 | 0.0050 | 0.0050 | 0.1800 | 0 | ||||
21376 | SFL | 100 | 36 7/8 | 36 3/4 | 37 1/4 | 0 | ||||
21377 | SFLAX | 0 | 10.34 | 10.34 | 10.78 | 0 | ||||
21378 | SFLBX | 0 | 10.34 | 10.34 | 10.35 | 0 | ||||
21379 | SFLD | 100 | 34 3/8 | 34 3/8 | 35 3/4 | 0 | ||||
21380 | SFLEX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 8.27 | 0 | |
21381 | SFLX | 100 | 12 1/4 | 13 1/2 | 13 1/2 | 12 1/4 | 12 1/2 | 13 | 20900 | |
21382 | SFN | 800 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/4 | 800 | |
21383 | SFNC | 0 | 0 | |||||||
21384 | SFNCA | 100 | 30 3/4 | 30 3/4 | 31 1/2 | 0 | ||||
21385 | SFNW | 0 | 0 | |||||||
21386 | SFNWX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | |
21387 | SFR | 7000 | 9 3/4 | 8 1/4 | 8 5/8 | 0 | ||||
21388 | SFRp | 100 | 19 3/8 | 0 | ||||||
21389 | SFRpA | 2000 | 9 | 0 | ||||||
21390 | SFS | 1900 | 13 | 12 3/8 | 12 7/8 | 0 | ||||
21391 | SFSAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.28 | 0 | |
21392 | SFSB | 100 | 17 1/2 | 16 | 17 1/2 | 0 | ||||
21393 | SFSBX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
21394 | SFSIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.33 | 0 | |
21395 | SFSK | 1300 | 16 3/8 | 16 | 16 1/2 | 16 | 16 1/4 | 16 1/2 | 28100 | |
21396 | SFSL | 800 | 13 1/2 | 13 1/2 | 14 3/4 | 0 | ||||
21397 | SFSW | 300 | 17 | 17 | 17 | 17 | 17 | 18 | 2800 | |
21398 | SFTD | 0 | 0 | |||||||
21399 | SFTW | 1000 | 2 1/8 | 2 1/8 | 2 5/8 | 0 | ||||
21400 | SFTXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.03 | 3.08 | 744 | |
21401 | SFU | 0 | 84.15 | 0.84 | 84.15 | 0.83 | 0 | |||
21402 | SFUGX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 15.69 | 0 | |
21403 | SFUN | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 900 | |
21404 | SFUSX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
21405 | SFVBX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0 | |
21406 | SFW | 0 | 84.15 | 0.84 | 84.15 | 0.83 | 0 | |||
21407 | SFWR | 500 | 8 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/4 | 7500 | |
21408 | SFXB | 0 | 0 | |||||||
21409 | SFXBA | 3000 | 27 1/2 | 27 1/2 | 27 3/4 | 27 1/2 | 27 1/2 | 27 3/4 | 23400 | |
21410 | SFXw | 0 | 0 | |||||||
21411 | SFY | 300 | 11 1/4 | 11 | 11 3/8 | 0 | ||||
21412 | SFZ | 0 | 84.15 | 0.84 | 84.15 | 0.83 | 0 | |||
21413 | SG | 400 | 4 11/16 | 0 | ||||||
21414 | SGA | 100 | 17 1/2 | 0 | ||||||
21415 | SGAL | 2500 | 4.7500 | 4.7500 | 4.7500 | 4.5000 | 4.5000 | 4.7500 | 24900 | |
21416 | SGAS | 0 | 0 | |||||||
21417 | SGASZ | 900 | 22 | 22 1/4 | 22 1/4 | 22 | 22 | 22 1/4 | 8000 | |
21418 | SGBBX | 0 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0 | |
21419 | SGC | 200 | 9 | 0 | ||||||
21420 | SGCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.67 | 2.67 | 10528 | |
21421 | SGD | 400 | 2 7/8 | 2 3/4 | 3 1/8 | 0 | ||||
21422 | SGDN | 1000 | 0.0200 | 0.0312 | 0.1000 | 0 | ||||
21423 | SGEFX | 0 | 12.34 | 12.34 | 12.82 | 0 | ||||
21424 | SGENX | 0 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 25.93 | 0 | |
21425 | SGF | 100 | 15 3/8 | 14 1/2 | 15 | 0 | ||||
21426 | SGGDX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.26 | 0 | |
21427 | SGGM | 3400 | 0.0001 | 0 | ||||||
21428 | SGH | 2000 | 11 3/4 | 0 | ||||||
21429 | SGHIQ | 1000 | 0.0001 | 0 | ||||||
21430 | SGHT | 100 | 6 3/4 | 6 7/8 | 7 | 6 3/8 | 6 3/8 | 6 3/4 | 179700 | |
21431 | SGI | 100 | 26 1/4 | 25 7/8 | 26 1/4 | 25 3/4 | 26 1/8 | 26 1/2 | 3300 | |
21432 | SGIAX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.31 | 0 | |
21433 | SGIBX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
21434 | SGIC | 0 | 0 | |||||||
21435 | SGIEX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.71 | 0 | |
21436 | SGIH | 1000 | 39 1/2 | 39 1/2 | 40 1/4 | 38 3/4 | 39 1/4 | 39 3/4 | 254300 | |
21437 | SGII | 5000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7187 | 0.7812 | 22500 | |
21438 | SGIN | 0 | 0 | |||||||
21439 | SGIP | 0 | 0 | |||||||
21440 | SGIS | 0 | 0 | |||||||
21441 | SGIT | 0 | 0 | |||||||
21442 | SGK | 1700 | 7 3/8 | 0 | ||||||
21443 | SGL | 500 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | ||||
21444 | SGLG | 200 | 0.5000 | 0.5000 | 1.2500 | 0 | ||||
21445 | SGM | 500 | 2 1/4 | 3 1/2 | 4 1/8 | 0 | ||||
21446 | SGMA | 400 | 6 3/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 3/4 | 6000 | |
21447 | SGMSX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
21448 | SGMU | 5000 | 0.1875 | 0.1250 | 0.1875 | 0 | ||||
21449 | SGMp | 2000 | 15/16 | 0 | ||||||
21450 | SGN/WS | 10000 | 1/8 | 1/32 | 5/32 | 0 | ||||
21451 | SGNC | 1500 | 1.2500 | 1.4375 | 1.4375 | 1.2500 | 1.2500 | 1.4375 | 9400 | |
21452 | SGNMX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
21453 | SGNV | 0 | 0 | |||||||
21454 | SGO | 100 | 18 3/4 | 19 | 19 | 18 3/4 | 18 1/8 | 18 5/8 | 500 | |
21455 | SGOBX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
21456 | SGOLY | 300 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 400 | |
21457 | SGOVX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.21 | 0 | |
21458 | SGP | 100 | 51 7/8 | 52 1/4 | 52 1/4 | 51 7/8 | 51 3/4 | 52 1/4 | 1100 | |
21459 | SGR | 0 | 0 | |||||||
21460 | SGRAX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 16.44 | 0 | |
21461 | SGRDX | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 | |
21462 | SGRFX | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.35 | 0 | |
21463 | SGRO | 600 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
21464 | SGROX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
21465 | SGRP | 600 | 2.4992 | 0 | ||||||
21466 | SGRSX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.72 | 0 | |
21467 | SGRWX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
21468 | SGRXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.88 | 4.95 | 942 | |
21469 | SGS | 0 | 296.96 | 0 | ||||||
21470 | SGSCX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | |
21471 | SGT | 600 | 13/16 | 0 | ||||||
21472 | SGTAX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.20 | 0 | |
21473 | SGTBX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 | |
21474 | SGTI | 100 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/8 | 100 | |
21475 | SGTK | 0 | 0 | |||||||
21476 | SGTKF | 0 | 0 | |||||||
21477 | SGVAX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.28 | 0 | |
21478 | SGVB | 100 | 9 5/8 | 9 1/4 | 9 5/8 | 0 | ||||
21479 | SGVXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.76 | 4.87 | 5785 | |
21480 | SGX | 0 | 298.55 | 296.95 | 298.61 | 296.03 | 0 | |||
21481 | SGY | 300 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 5/8 | 16 | 300 | |
21482 | SGZTX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
21483 | SH | 200 | 8 7/8 | 8 1/2 | 8 7/8 | 0 | ||||
21484 | SHA | 4000 | 1/4 | 1/4 | 3/8 | 0 | ||||
21485 | SHAGX | 0 | 9.11 | 9.11 | 9.11 | 0 | ||||
21486 | SHAPX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.37 | 0 | |
21487 | SHAW | 1500 | 10 | 10 5/8 | 10 3/4 | 10 | 10 | 10 3/8 | 33900 | |
21488 | SHBZ | 2000 | 13 1/8 | 12 7/8 | 13 5/16 | 12 3/4 | 13 | 13 1/4 | 62400 | |
21489 | SHC | 200 | 17 1/8 | 0 | ||||||
21490 | SHCI | 0 | 0 | |||||||
21491 | SHCID | 2000 | 37 1/2 | 36 1/2 | 37 1/2 | 36 1/2 | 36 1/2 | 37 1/2 | 3300 | |
21492 | SHCR | 200 | 10 7/8 | 11 1/4 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/4 | 2800 | |
21493 | SHCS | 1000 | 0.7500 | 0 | ||||||
21494 | SHCXX | 0 | 0.62 | 3.13 | 3.17 | 333 | ||||
21495 | SHD | 300 | 8 3/4 | 0 | ||||||
21496 | SHE | 7100 | 1 1/2 | 0 | ||||||
21497 | SHEA | 5000 | 0.4000 | 0 | ||||||
21498 | SHED | 1100 | 4 1/16 | 4 1/8 | 4 1/8 | 4 1/16 | 4 1/16 | 4 3/16 | 2100 | |
21499 | SHEDW | 25000 | 5/16 | 5/16 | 7/16 | 0 | ||||
21500 | SHEL | 1000 | 16 7/8 | 17 1/8 | 17 1/8 | 16 7/8 | 16 7/8 | 17 1/8 | 6100 | |
21501 | SHELX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
21502 | SHEN | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 1/2 | 21 1/4 | 200 | |
21503 | SHET | 100 | 22.0000 | 19.0000 | 22.0000 | 0 | ||||
21504 | SHF | 500 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 3/8 | 500 | |
21505 | SHFC | 300 | 14 1/2 | 14 1/2 | 16 1/2 | 0 | ||||
21506 | SHFGY | 0 | 0 | |||||||
21507 | SHFL | 500 | 11 7/8 | 11 1/4 | 11 7/8 | 11 | 11 5/8 | 11 7/8 | 124800 | |
21508 | SHFVX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.81 | 0 | |
21509 | SHG | 300 | 12 1/2 | 13 1/8 | 13 5/8 | 0 | ||||
21510 | SHGAX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.71 | 0 | |
21511 | SHGDX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
21512 | SHGOX | 0 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 7.80 | 0 | |
21513 | SHGPF | 0 | 0 | |||||||
21514 | SHGTX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.98 | 0 | |
21515 | SHI | 500 | 33 1/2 | 32 | 32 3/4 | 0 | ||||
21516 | SHIAX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.84 | 0 | |
21517 | SHIBX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
21518 | SHIDX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | |
21519 | SHIFX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 17.55 | 0 | |
21520 | SHKI | 0 | 0 | |||||||
21521 | SHKIF | 100 | 12 5/8 | 12 5/8 | 13 1/8 | 0 | ||||
21522 | SHL | 0 | 607.32 | 607.32 | 607.32 | 607.32 | 0 | |||
21523 | SHL.A | 0 | 0 | |||||||
21524 | SHL.B | 0 | 0 | |||||||
21525 | SHLL | 0 | 0 | |||||||
21526 | SHLLF | 0 | 0 | |||||||
21527 | SHLM | 500 | 22 3/4 | 23 1/4 | 23 1/4 | 22 1/4 | 22 1/4 | 22 3/4 | 115200 | |
21528 | SHLO | 1000 | 12 1/2 | 12 1/2 | 13 | 12 1/2 | 12 1/2 | 13 | 12800 | |
21529 | SHLR | 1000 | 8 3/4 | 8 5/8 | 8 3/4 | 8 5/8 | 8 5/8 | 8 3/4 | 24200 | |
21530 | SHLRG | 15 | 83 1/2 | 82 1/2 | 83 1/2 | 0 | ||||
21531 | SHM | 500 | 3 13/16 | 3 13/16 | 4 1/8 | 0 | ||||
21532 | SHMGO | 0 | 0 | |||||||
21533 | SHMGP | 0 | 0 | |||||||
21534 | SHMGX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.55 | 0 | |
21535 | SHMMX | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 16.95 | 0 | |
21536 | SHMN | 1000 | 6 | 6 | 6 | 5 5/8 | 5 3/4 | 6 | 37100 | |
21537 | SHMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.85 | 6.03 | 7921 | |
21538 | SHN | 1000 | 9 | 8 7/8 | 9 | 8 7/8 | 8 3/4 | 9 1/8 | 4000 | |
21539 | SHNAX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 7.31 | 0 | |
21540 | SHNBX | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0 | |
21541 | SHNJX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.82 | 0 | |
21542 | SHNM | 0 | 0 | |||||||
21543 | SHNYX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.75 | 0 | |
21544 | SHO | 1000 | 9 7/8 | 0 | ||||||
21545 | SHODX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 | |
21546 | SHOO | 1000 | 8 3/8 | 8 1/2 | 8 9/16 | 8 3/8 | 8 3/8 | 8 7/16 | 136300 | |
21547 | SHOOW | 1000 | 3 1/2 | 3 1/2 | 3 3/4 | 0 | ||||
21548 | SHOOZ | 1100 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 6200 | |
21549 | SHOP | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8750 | 2.1250 | 8000 | |
21550 | SHOR | 2500 | 14 3/8 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 58900 | |
21551 | SHOW | 2000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/4 | 2800 | |
21552 | SHP | 100 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 1/2 | 22 1/4 | 100 | |
21553 | SHPI | 200 | 9 | 9 | 9 | 8 1/2 | 8 3/8 | 9 | 9400 | |
21554 | SHR | 300 | 44 1/4 | 43 3/4 | 44 1/4 | 0 | ||||
21555 | SHRAX | 0 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 32.41 | 0 | |
21556 | SHRCX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 17.15 | 0 | |
21557 | SHRO | 1100 | 0.7812 | 0.7812 | 0.7812 | 0.7812 | 0.5937 | 0.7812 | 1100 | |
21558 | SHROW | 0 | 0 | |||||||
21559 | SHRP | 500 | 5 1/16 | 5 1/16 | 5 1/16 | 4 3/4 | 4 3/4 | 5 1/16 | 1800 | |
21560 | SHS | 0 | 0 | |||||||
21561 | SHSC | 700 | 13/16 | 13/16 | 1 3/16 | 0 | ||||
21562 | SHSCU | 9000 | 13/16 | 13/16 | 1 7/16 | 0 | ||||
21563 | SHSCW | 3600 | 1/8 | 0 | ||||||
21564 | SHSH | 1000 | 0.1400 | 0.1250 | 0.2187 | 0 | ||||
21565 | SHSO | 31400 | 0.5150 | 0 | ||||||
21566 | SHSTX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
21567 | SHTDX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
21568 | SHTGY | 0 | 0 | |||||||
21569 | SHTIX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.21 | 0 | |
21570 | SHU | 100 | 26 5/8 | 26 5/8 | 27 | 0 | ||||
21571 | SHVA | 2000 | 59 3/4 | 62 | 63 1/2 | 59 3/4 | 59 3/4 | 60 1/4 | 181400 | |
21572 | SHW | 300 | 40 | 40 3/8 | 41 3/8 | 0 | ||||
21573 | SHWCY | 0 | 0 | |||||||
21574 | SHWO | 0 | 0 | |||||||
21575 | SHX | 600 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/2 | 12 5/8 | 13 | 700 | |
21576 | SHY/WS | 0 | 0 | |||||||
21577 | SHYAX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
21578 | SHYBX | 0 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 7.38 | 0 | |
21579 | SHYDX | 0 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0 | |
21580 | SHYLX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
21581 | SHYTX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
21582 | SI | 600 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 7 1/8 | 600 | |
21583 | SIA | 400 | 7 | 0 | ||||||
21584 | SIAAX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | |
21585 | SIAL | 44600 | 50 13/64 | 50 1/4 | 50 3/4 | 49 3/4 | 50 | 50 1/2 | 243200 | |
21586 | SIBCX | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | |
21587 | SIBDX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
21588 | SIBE | 0 | 0 | |||||||
21589 | SIBEY | 0 | 0 | |||||||
21590 | SIBM | 20000 | 0.0200 | 0 | ||||||
21591 | SIBR | 0 | 0 | |||||||
21592 | SIBUX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
21593 | SICBX | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0 | ||
21594 | SIDBY | 0 | 2.5200 | 2.6600 | 0 | |||||
21595 | SIDC | 0 | 0 | |||||||
21596 | SIDSX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.39 | 0 | |
21597 | SIDT | 100 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 14300 | |
21598 | SIDY | 500 | 9/16 | 5/8 | 5/8 | 9/16 | 9/16 | 21/32 | 1500 | |
21599 | SIE | 200 | 32 | 32 1/8 | 32 1/4 | 32 | 31 7/8 | 32 3/8 | 1300 | |
21600 | SIEBX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.68 | 0 | |
21601 | SIEC | 0 | 0 | |||||||
21602 | SIEIX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
21603 | SIEMX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
21604 | SIER | 7500 | 18 3/8 | 19 3/4 | 20 1/2 | 17 1/2 | 18 1/4 | 18 1/2 | 1720800 | |
21605 | SIEU | 4000 | 0.0500 | 0 | ||||||
21606 | SIF | 300 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 300 | |||
21607 | SIFEX | 0 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.72 | 0 | |
21608 | SIFI | 200 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
21609 | SIG | 9300 | 35 3/8 | 35 3/8 | 35 3/8 | 35 3/8 | 35 | 35 1/2 | 9300 | |
21610 | SIGA | 300 | 20 5/8 | 22 1/2 | 22 1/2 | 20 1/2 | 20 5/8 | 21 1/8 | 342000 | |
21611 | SIGAX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.88 | 0 | |
21612 | SIGEP | 100 | 68.7500 | 0 | ||||||
21613 | SIGG | 0 | 0 | |||||||
21614 | SIGGY | 5000 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 7/8 | 2000 | |
21615 | SIGGZ | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/2 | 2100 | |
21616 | SIGI | 1000 | 37 1/8 | 36 1/2 | 37 1/2 | 36 1/4 | 37 | 37 1/4 | 61600 | |
21617 | SIGIX | 0 | 9.91 | 9.91 | 10.11 | 0 | ||||
21618 | SIGM | 3000 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 104500 | |
21619 | SIGN | 100 | 8 | 8 | 8 1/2 | 0 | ||||
21620 | SIGOX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.60 | 0 | |
21621 | SIHB | 0 | 0 | |||||||
21622 | SIHBF | 100 | 28 1/2 | 25 1/2 | 27 1/2 | 0 | ||||
21623 | SIHL | 0 | 0 | |||||||
21624 | SIHLF | 1000 | 25 1/2 | 26 1/2 | 26 1/2 | 25 1/2 | 25 | 26 1/2 | 1300 | |
21625 | SIHS | 2000 | 6 3/4 | 6 7/8 | 6 7/8 | 6 3/4 | 6 1/2 | 6 7/8 | 5000 | |
21626 | SII | 200 | 21 1/2 | 21 1/2 | 21 7/8 | 0 | ||||
21627 | SIII | 6600 | 12 1/16 | 13 1/2 | 13 1/2 | 10 9/16 | 12 | 12 1/8 | 17727600 | |
21628 | SILCF | 2500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 7/16 | 2 3/4 | 30000 | |
21629 | SILE | 23000 | 0.0011 | 0 | ||||||
21630 | SILI | 100 | 34 | 34 | 34 | 32 | 32 1/2 | 34 | 2500 | |
21631 | SILL | 1000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
21632 | SILV | 0 | 0 | |||||||
21633 | SILVW | 100 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 11/16 | 100 | |
21634 | SILZF | 100 | 3/8 | 3/8 | 5/8 | 0 | ||||
21635 | SIM | 500 | 6 3/4 | 6 1/2 | 6 7/8 | 0 | ||||
21636 | SIMC | 1400 | 10 3/4 | 11 | 11 | 10 1/4 | 10 1/4 | 10 3/4 | 19600 | |
21637 | SIMIX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.34 | 0 | |
21638 | SIMM | 700 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
21639 | SIMN | 500 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 6700 | |
21640 | SIMS | 12000 | 1/4 | 1/4 | 1/4 | 7/32 | 3/16 | 1/4 | 29500 | |
21641 | SIMSW | 5000 | 3/32 | 1/32 | 3/32 | 0 | ||||
21642 | SIMSZ | 1500 | 1/32 | 1/32 | 3/32 | 0 | ||||
21643 | SIMT | 0 | 0 | |||||||
21644 | SIMW | 0 | 0 | |||||||
21645 | SIMWF | 1500 | 5 3/16 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 10800 | |
21646 | SIMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.65 | 5.81 | 854 | |
21647 | SINBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
21648 | SINC | 300 | 0.1250 | 0.1250 | 0.8750 | 0 | ||||
21649 | SINCX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
21650 | SINDX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | |
21651 | SINFX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.50 | 0 | |
21652 | SING | 3500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 31/32 | 16100 | |
21653 | SINGW | 5000 | 3/16 | 3/16 | 3/16 | 1/8 | 1/8 | 7/16 | 95300 | |
21654 | SINPY | 0 | 0 | |||||||
21655 | SINVX | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0 | |
21656 | SINX | 0 | 4.0000 | 7.0000 | 0 | |||||
21657 | SIPBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
21658 | SIPC | 0 | 0 | |||||||
21659 | SIPCP | 100 | 30.6250 | 0 | ||||||
21660 | SIQBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.47 | 0 | |
21661 | SIR | 1500 | 1 13/16 | 1 3/4 | 1 13/16 | 1 3/4 | 6500 | |||
21662 | SIRC | 200 | 2 1/4 | 2 5/8 | 2 5/8 | 2 1/4 | 2 1/4 | 2 3/4 | 11200 | |
21663 | SIRN | 2000 | 6 | 6 1/4 | 6 3/8 | 6 | 6 | 6 3/8 | 9400 | |
21664 | SIRSY | 0 | 0 | |||||||
21665 | SIRT | 1000 | 9.5000 | 0 | ||||||
21666 | SIS | 400 | 11 | 0 | ||||||
21667 | SISB | 3000 | 16 5/8 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/2 | 16 3/4 | 19100 | |
21668 | SISD | 3000 | 0.6875 | 0 | ||||||
21669 | SISG | 0 | 0 | |||||||
21670 | SISGF | 5000 | 5 | 5 | 5 1/8 | 4 13/16 | 4 7/8 | 5 | 30600 | |
21671 | SISI | 1000 | 4 3/4 | 5 | 5 | 4 3/8 | 4 1/4 | 5 | 3200 | |
21672 | SISIX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.73 | 0 | |
21673 | SISK | 200 | 2 15/16 | 2 15/16 | 2 15/16 | 2 11/16 | 2 5/8 | 2 15/16 | 11600 | |
21674 | SITAX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.46 | 0 | |
21675 | SITBX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
21676 | SITDX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 | |
21677 | SITE | 10000 | 0.1800 | 0.1875 | 0.5000 | 149500 | ||||
21678 | SITEX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
21679 | SITGY | 0 | 0 | |||||||
21680 | SITL | 10000 | 26 1/4 | 25 3/4 | 26 1/4 | 25 3/4 | 26 1/4 | 26 3/4 | 15000 | |
21681 | SIUSX | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 5.24 | 0 | |
21682 | SIVB | 700 | 21 7/8 | 22 | 22 1/2 | 21 1/2 | 21 1/2 | 22 | 22400 | |
21683 | SIVY | 300 | 8.5000 | 0 | ||||||
21684 | SIXX | 600 | 5/16 | 5/16 | 7/16 | 0 | ||||
21685 | SIZ | 100 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
21686 | SJI | 300 | 22 | 22 1/8 | 22 5/8 | 0 | ||||
21687 | SJK | 500 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/8 | 50 5/8 | 500 | |
21688 | SJM | 0 | 0 | |||||||
21689 | SJM.A | 0 | 0 | |||||||
21690 | SJM/A | 400 | 20 1/4 | 19 7/8 | 20 1/4 | 0 | ||||
21691 | SJM/B | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 200 | |||
21692 | SJMA | 0 | 0 | |||||||
21693 | SJMB | 0 | 0 | |||||||
21694 | SJNB | 1300 | 13 3/8 | 13 | 13 3/8 | 13 | 13 1/4 | 13 1/2 | 9300 | |
21695 | SJP | 500 | 56 | 56 | 56 | 56 | 55 3/4 | 56 1/2 | 600 | |
21696 | SJPNX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
21697 | SJQN | 100 | 18.3750 | 0 | ||||||
21698 | SJSB | 5000 | 20 | 20 | 20 | 20 | 19 1/4 | 20 | 15300 | |
21699 | SJT | 200 | 6 3/4 | 6 3/8 | 6 7/8 | 0 | ||||
21700 | SJW | 100 | 39 | 39 | 39 | 39 | 100 | |||
21701 | SK | 100 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 15 5/8 | 100 | |
21702 | SKAT | 0 | 0 | |||||||
21703 | SKATA | 200 | 7/8 | 9/16 | 7/8 | 0 | ||||
21704 | SKATU | 1000 | 13/16 | 13/16 | 1 1/4 | 0 | ||||
21705 | SKATW | 1000 | 1/4 | 1/4 | 3/8 | 0 | ||||
21706 | SKATZ | 1000 | 3/16 | 3/16 | 3/8 | 0 | ||||
21707 | SKCB | 200 | 7 | 6 3/4 | 7 1/2 | 6 3/4 | 7 | 7 1/2 | 1200 | |
21708 | SKCH | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 1/8 | 200 | |
21709 | SKDR | 1500 | 1.3750 | 1.2500 | 1.5000 | 1.2500 | 1.2500 | 1.5000 | 8100 | |
21710 | SKEY | 10000 | 17 3/8 | 17 7/8 | 17 7/8 | 16 5/8 | 17 1/4 | 17 3/8 | 639000 | |
21711 | SKFB | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 5 7/8 | 5 7/8 | 6 1/2 | 1600 | |
21712 | SKFR | 0 | 0 | |||||||
21713 | SKFRY | 700 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 7/8 | 700 | |
21714 | SKGEX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
21715 | SKGR | 0 | 0 | |||||||
21716 | SKGRF | 0 | 0 | |||||||
21717 | SKIHY | 0 | 0 | |||||||
21718 | SKII | 200 | 15 | 15 3/4 | 15 3/4 | 15 | 15 | 16 | 26600 | |
21719 | SKIMF | 0 | 0 | |||||||
21720 | SKINY | 0 | 0 | |||||||
21721 | SKIS | 0 | 0 | |||||||
21722 | SKIWF | 0 | 0 | |||||||
21723 | SKIZF | 0 | 0 | |||||||
21724 | SKML | 4500 | 0.5000 | 0.5000 | 1.1250 | 0 | ||||
21725 | SKNS | 0 | 0 | |||||||
21726 | SKO | 500 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 11 5/8 | 500 | |
21727 | SKR | 1000 | 6 | 6 | 6 | 6 | 5 3/4 | 6 | 11000 | |
21728 | SKRI | 15000 | 5 15/16 | 5 3/4 | 6 1/4 | 0 | ||||
21729 | SKSEX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
21730 | SKT | 300 | 24 5/8 | 25 3/8 | 26 | 0 | ||||
21731 | SKTC | 200 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
21732 | SKTV | 100 | 30 | 30 | 30 1/2 | 30 | 30 | 31 | 30100 | |
21733 | SKTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.92 | 5.02 | 2426 | |
21734 | SKTpA | 5500 | 22 7/8 | 0 | ||||||
21735 | SKWL | 0 | 0 | |||||||
21736 | SKY | 500 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/8 | 20 3/4 | 500 | |
21737 | SKYC | 1000 | 27 | 26 1/2 | 27 | 26 1/2 | 26 1/2 | 27 | 36600 | |
21738 | SKYF | 0 | 0 | |||||||
21739 | SKYFC | 200 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | ||||
21740 | SKYG | 0 | 0 | |||||||
21741 | SKYGF | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 2700 | |
21742 | SKYL | 400 | 3 | 3 | 3 1/2 | 0 | ||||
21743 | SKYLU | 2000 | 5 5/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 18600 | |
21744 | SKYLW | 3500 | 1 1/4 | 1 1/8 | 1 5/8 | 0 | ||||
21745 | SKYLZ | 1500 | 7/8 | 5/8 | 1 1/8 | 0 | ||||
21746 | SKYP | 5000 | 13/16 | 13/16 | 13/16 | 3/4 | 3/4 | 13/16 | 85000 | |
21747 | SKYPW | 200 | 1 1/2 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 2400 | |
21748 | SKYS | 1400 | 0.0525 | 0.0525 | 0.0700 | 0 | ||||
21749 | SKYW | 1200 | 12 7/8 | 13 | 13 1/4 | 12 3/4 | 12 3/4 | 12 7/8 | 32600 | |
21750 | SL | 1000 | 7 | 6 1/2 | 7 | 0 | ||||
21751 | SLA | 600 | 11 | 11 | 11 1/8 | 11 | 9700 | |||
21752 | SLAB | 600 | 18 3/8 | 18 1/4 | 19 1/2 | 0 | ||||
21753 | SLAFX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | |
21754 | SLAN | 200 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 400 | |||
21755 | SLASX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | |
21756 | SLAZX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.79 | 0 | |
21757 | SLB | 300 | 67 1/2 | 67 3/8 | 67 5/8 | 67 | 67 3/8 | 67 7/8 | 4400 | |
21758 | SLBG | 0 | 0 | |||||||
21759 | SLBGF | 0 | 0 | |||||||
21760 | SLC | 1000 | 7/16 | 0 | ||||||
21761 | SLCDX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | |
21762 | SLCM | 4100 | 3 11/32 | 3 3/8 | 3 9/16 | 3 5/16 | 3 5/16 | 3 3/8 | 228100 | |
21763 | SLCPZ | 200 | 1.5000 | 1.6250 | 1.6250 | 1.5000 | 1.5000 | 1.7500 | 12400 | |
21764 | SLCpA | 1500 | 1 3/4 | 0 | ||||||
21765 | SLDC | 1000 | 2.1000 | 2.0000 | 2.3750 | 0 | ||||
21766 | SLDSX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 | |
21767 | SLE | 100 | 31 | 30 1/2 | 31 | 30 1/2 | 30 3/4 | 30 7/8 | 21300 | |
21768 | SLEC | 0 | 0 | |||||||
21769 | SLEOY | 0 | 0 | |||||||
21770 | SLES | 0 | 0 | |||||||
21771 | SLFC | 500 | 18 7/8 | 19 1/4 | 19 1/4 | 18 7/8 | 18 7/8 | 19 1/4 | 3600 | |
21772 | SLFDX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
21773 | SLFI | 300 | 28.2500 | 28.5000 | 29.5000 | 28.2500 | 27.5000 | 29.0000 | 800 | |
21774 | SLFRX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 13.44 | 0 | |
21775 | SLFX | 200 | 5 1/8 | 5 1/8 | 5 1/2 | 0 | ||||
21776 | SLHD | 1500 | 0.0800 | 0.0800 | 0.2000 | 0 | ||||
21777 | SLHN | 300 | 6.0000 | 5.5000 | 7.5000 | 0 | ||||
21778 | SLIXX | 0 | 0 | |||||||
21779 | SLL/WS | 0 | 8 | 9 | 0 | |||||
21780 | SLLB | 0 | 0 | |||||||
21781 | SLLBY | 0 | 0 | |||||||
21782 | SLM | 100 | 71 5/8 | 70 1/8 | 71 5/8 | 69 7/8 | 71 1/4 | 71 3/4 | 500 | |
21783 | SLMA | 0 | 0 | |||||||
21784 | SLMAJ | 0 | 0 | |||||||
21785 | SLMC | 100 | 3.6875 | 0 | ||||||
21786 | SLMCX | 0 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 20.60 | 0 | |
21787 | SLMD | 1000 | 26 13/16 | 27 | 27 1/2 | 26 13/16 | 26 3/4 | 27 1/2 | 12000 | |
21788 | SLMDX | 0 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | |
21789 | SLMI | 1500 | 1.9375 | 1.7500 | 2.0625 | 1.7500 | 1.9375 | 2.0625 | 247500 | |
21790 | SLMMX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.61 | 0 | |
21791 | SLMTX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
21792 | SLMpA | 11100 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 22200 | |||
21793 | SLNF | 0 | 0 | |||||||
21794 | SLO | 300 | 3 1/2 | 0 | ||||||
21795 | SLORX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 8.22 | 0 | |
21796 | SLOT | 700 | 22 3/4 | 22 3/4 | 23 1/4 | 22 3/8 | 22 3/8 | 22 3/4 | 51600 | |
21797 | SLOTX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.79 | 0 | |
21798 | SLP | 800 | 4 | 3 1/2 | 4 1/4 | 0 | ||||
21799 | SLPRX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
21800 | SLR | 200 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 37 1/8 | 37 5/8 | 200 | |
21801 | SLS | 500 | 9 | 8 3/4 | 9 1/4 | 0 | ||||
21802 | SLSI | 0 | 0.2500 | 0.5000 | 0 | |||||
21803 | SLSR | 1000 | 0.1250 | 0 | ||||||
21804 | SLSSX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
21805 | SLSUX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | |
21806 | SLT | 300 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 800 | |||
21807 | SLT.W | 0 | 0 | |||||||
21808 | SLT/WS | 1000 | 1/16 | 0 | ||||||
21809 | SLTGX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | |
21810 | SLTH | 200 | 0.1000 | 0 | ||||||
21811 | SLTI | 1700 | 1 9/16 | 1 19/32 | 1 11/16 | 1 1/2 | 1 1/2 | 1 5/8 | 126700 | |
21812 | SLTS | 5000 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
21813 | SLV | 100 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 100 | |||
21814 | SLVC | 3000 | 2 | 1 15/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 79700 | |
21815 | SLVCW | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.0000 | 1000 | |
21816 | SLVN | 4700 | 33 1/4 | 34 | 34 1/4 | 30 3/4 | 32 1/2 | 33 1/4 | 166500 | |
21817 | SLX | 0 | 119.16 | 0 | ||||||
21818 | SMA | 0 | 117.13 | 116.93 | 117.13 | 116.74 | 0 | |||
21819 | SMABX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
21820 | SMAL | 100 | 26.1250 | 0 | ||||||
21821 | SMAN | 500 | 3 7/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 19400 | |
21822 | SMATX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.42 | 0 | |
21823 | SMAW | 0 | 0 | |||||||
21824 | SMAWY | 0 | 110.7500 | 111.0000 | 0 | |||||
21825 | SMAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.83 | 4.96 | 3716 | |
21826 | SMB | 0 | 115.43 | 115.28 | 115.44 | 115.05 | 0 | |||
21827 | SMBC | 300 | 15 1/2 | 15 | 15 1/2 | 0 | ||||
21828 | SMBXQ | 3000 | 0.0100 | 0 | ||||||
21829 | SMBXX | 0 | 0 | |||||||
21830 | SMC | 0 | 0 | |||||||
21831 | SMC.A | 0 | 0 | |||||||
21832 | SMC/A | 2000 | 23 7/8 | 0 | ||||||
21833 | SMCA | 0 | 0 | |||||||
21834 | SMCAX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
21835 | SMCBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
21836 | SMCC | 100 | 8 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 1400 | |
21837 | SMCCX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
21838 | SMCEX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
21839 | SMCO | 300 | 14 | 14 | 14 | 14 | 13 1/2 | 14 | 1000 | |
21840 | SMCS | 200 | 6 3/4 | 7 | 7 1/8 | 6 5/8 | 6 5/8 | 7 1/8 | 5900 | |
21841 | SMCWX | 0 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 24.74 | 0 | |
21842 | SMCXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.70 | 4.81 | 750 | |
21843 | SMD | 200 | 17 7/8 | 17 5/8 | 17 7/8 | 17 5/8 | 17 5/8 | 18 1/8 | 400 | |
21844 | SMDL | 2900 | 0.0070 | 0.0070 | 0.0200 | 0 | ||||
21845 | SMDMX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
21846 | SMDP | 0 | 0 | |||||||
21847 | SMDR | 0 | 0 | |||||||
21848 | SME | 100 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 1/2 | 4 7/8 | 600 | |
21849 | SMED | 400 | 54 1/2 | 52 | 54 1/2 | 51 1/2 | 54 1/4 | 54 3/4 | 569900 | |
21850 | SMEDY | 0 | 0 | |||||||
21851 | SMETQ | 10000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
21852 | SMF | 200 | 18 5/8 | 19 3/4 | 20 3/8 | 0 | ||||
21853 | SMFB | 200 | 29.7500 | 0 | ||||||
21854 | SMFC | 1000 | 15 5/16 | 15 1/4 | 15 3/4 | 0 | ||||
21855 | SMFIX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
21856 | SMFR | 200 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 2100 | |
21857 | SMG | 300 | 19 3/8 | 18 7/8 | 19 3/8 | 0 | ||||
21858 | SMGAF | 0 | 0 | |||||||
21859 | SMGBF | 0 | 0 | |||||||
21860 | SMGEX | 0 | 12.08 | 12.08 | 12.08 | 0 | ||||
21861 | SMGIX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
21862 | SMGN | 5100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1875 | 5100 | |
21863 | SMGR | 300 | 0.0625 | 0 | ||||||
21864 | SMGS | 1500 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 6700 | |
21865 | SMGXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.99 | 5.12 | 43169 | |
21866 | SMH | 0 | 0 | |||||||
21867 | SMI | 200 | 40 7/8 | 39 7/8 | 40 3/8 | 0 | ||||
21868 | SMIC | 100 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | 62.0000 | 100 | |
21869 | SMID | 5000 | 5 3/8 | 5 1/16 | 5 3/8 | 4 3/4 | 5 1/4 | 5 1/2 | 92100 | |
21870 | SMIDW | 1500 | 1 7/8 | 1 3/4 | 2 | 1 3/4 | 1 7/8 | 2 1/4 | 47100 | |
21871 | SMIGX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
21872 | SMII | 0 | 0 | |||||||
21873 | SMIN | 1000 | 1 7/16 | 1 1/2 | 1 1/2 | 1 7/16 | 1 5/16 | 1 1/2 | 2000 | |
21874 | SMIT | 0 | 0 | |||||||
21875 | SMITF | 500 | 4 1/2 | 4 3/4 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 17500 | |
21876 | SMIV | 4800 | 0.1250 | 0.2500 | 0.2500 | 0.1250 | 0.1250 | 0.2500 | 104800 | |
21877 | SMKD | 20000 | 0.0010 | 0.0010 | 0.0175 | 0 | ||||
21878 | SML | 0 | 116.40 | 116.02 | 116.40 | 115.84 | 0 | |||
21879 | SMLFX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
21880 | SMLL | 48500 | 0.0625 | 0.0625 | 0.5000 | 0 | ||||
21881 | SMLM | 500 | 0.0200 | 0 | ||||||
21882 | SMLTX | 0 | 9.62 | 9.62 | 9.62 | 0 | ||||
21883 | SMM/WS | 0 | 1 1/4 | 2 | 0 | |||||
21884 | SMMBX | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | |
21885 | SMMIX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
21886 | SMML | 0 | 0 | |||||||
21887 | SMMLY | 0 | 0 | |||||||
21888 | SMMM | 0 | 0 | |||||||
21889 | SMMMF | 0 | 0 | |||||||
21890 | SMMP | 200 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
21891 | SMMXX | 0 | 0.45 | 3.07 | 3.12 | 392 | ||||
21892 | SMNAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.96 | 0 | |
21893 | SMNCY | 0 | 0 | |||||||
21894 | SMNNX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 8.24 | 0 | |
21895 | SMNXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.67 | 5.83 | 19780 | |
21896 | SMO | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 400 | |||
21897 | SMOC | 1000 | 3.0000 | 2.8750 | 3.2500 | 0 | ||||
21898 | SMOD | 1000 | 10 1/2 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/2 | 10 3/4 | 78700 | |
21899 | SMOR | 0 | 0 | |||||||
21900 | SMP | 200 | 14 7/8 | 13 7/8 | 14 1/2 | 0 | ||||
21901 | SMPS | 1000 | 9 1/4 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 40900 | |
21902 | SMPXX | 0 | 0.35 | 5.41 | 5.51 | 5236 | ||||
21903 | SMQ | 150000 | 26 29/64 | 26 29/64 | 26 29/64 | 26 29/64 | 150000 | |||
21904 | SMQC | 0 | 0 | |||||||
21905 | SMQCF | 5000 | 11/32 | 11/32 | 3/8 | 11/32 | 11/32 | 3/8 | 50100 | |
21906 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | |||||
21907 | SMRH | 900 | 0.0010 | 0 | ||||||
21908 | SMRK | 700 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0350 | 4000 | |
21909 | SMRKP | 100 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 3.2500 | 400 | |
21910 | SMRT | 5000 | 9 1/4 | 9 5/8 | 9 7/8 | 9 | 9 | 9 1/4 | 226800 | |
21911 | SMRY | 100 | 0.7812 | 0.7812 | 0.7812 | 0.7812 | 0.5625 | 0.7812 | 100 | |
21912 | SMSC | 4500 | 17 7/8 | 17 1/2 | 18 1/4 | 17 1/2 | 17 7/8 | 18 | 188200 | |
21913 | SMSI | 200 | 5 3/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 27400 | |
21914 | SMT | 200 | 19 1/2 | 19 1/4 | 19 3/4 | 0 | ||||
21915 | SMTB | 100 | 29.7500 | 0 | ||||||
21916 | SMTC | 200 | 18 3/8 | 17 7/8 | 18 1/2 | 17 3/4 | 17 7/8 | 18 3/8 | 51600 | |
21917 | SMTFX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
21918 | SMTG | 100 | 19 7/8 | 20 3/8 | 20 3/4 | 19 7/8 | 19 7/8 | 20 1/4 | 184600 | |
21919 | SMTH | 100 | 3 5/8 | 3 3/8 | 3 5/8 | 3 1/8 | 3 3/16 | 3 5/8 | 24600 | |
21920 | SMTL | 500 | 15 1/4 | 15 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 45300 | |
21921 | SMTS | 1000 | 15/16 | 27/32 | 15/16 | 27/32 | 27/32 | 15/16 | 42500 | |
21922 | SMTSZ | 1100 | 5/16 | 1/8 | 1/4 | 0 | ||||
21923 | SMTV | 11000 | 0.0275 | 0.0175 | 0.0275 | 0 | ||||
21924 | SMTVW | 200 | 0.0025 | 0.0025 | 0.0200 | 0 | ||||
21925 | SMU | 300 | 16 7/8 | 14 3/8 | 15 1/8 | 0 | ||||
21926 | SMUG | 0 | 0 | |||||||
21927 | SMVA | 2000 | 13.0000 | 12.7500 | 14.0000 | 0 | ||||
21928 | SMXC | 1200 | 1.0000 | 1.0000 | 3.0000 | 0 | ||||
21929 | SN | 300 | 6 1/2 | 5 7/8 | 6 1/4 | 0 | ||||
21930 | SNA | 200 | 44 7/8 | 44 7/8 | 45 3/8 | 0 | ||||
21931 | SNAC | 0 | 0 | |||||||
21932 | SNAP | 1000 | 16 3/4 | 16 | 17 | 15 1/2 | 16 3/4 | 17 | 75100 | |
21933 | SNAX | 4000 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | ||||
21934 | SNB | 300 | 26 7/8 | 26 3/4 | 26 7/8 | 26 3/4 | 26 5/8 | 27 | 2200 | |
21935 | SNB.A | 0 | 0 | |||||||
21936 | SNBD | 13800 | 4.5400 | 4.5000 | 5.1250 | 4.5000 | 4.6250 | 5.0000 | 39900 | |
21937 | SNBDX | 0 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 6.93 | 0 | |
21938 | SNBN | 100 | 8.0000 | 0 | ||||||
21939 | SNBpA | 25000 | 38 1/8 | 0 | ||||||
21940 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | ||||
21941 | SNC.A | 0 | 0 | |||||||
21942 | SNC.W | 0 | 0 | |||||||
21943 | SNC/WS | 2000 | 14 7/8 | 0 | ||||||
21944 | SNCAX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
21945 | SNCG | 1000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.5625 | 0.8125 | 8500 | |
21946 | SNCI | 100 | 43.0000 | 0 | ||||||
21947 | SNCTX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.46 | 0 | |
21948 | SNCp | 1400 | 26 5/8 | 0 | ||||||
21949 | SNCpX | 100 | 28 | 0 | ||||||
21950 | SNDC | 0 | 0 | |||||||
21951 | SNDCF | 1000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 13/16 | 5 15/16 | 4200 | |
21952 | SNDG | 0 | 0 | |||||||
21953 | SNDK | 100 | 19 1/2 | 17 1/2 | 20 | 17 1/2 | 19 1/2 | 20 | 291900 | |
21954 | SNDPX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
21955 | SNDS | 500 | 4 7/8 | 4 7/8 | 5 1/2 | 0 | ||||
21956 | SNDT | 1500 | 27 7/8 | 28 1/4 | 28 1/4 | 27 3/4 | 27 3/4 | 28 | 67900 | |
21957 | SNE | 100 | 62 3/8 | 62 3/8 | 62 3/8 | 62 3/8 | 62 1/4 | 62 7/8 | 100 | |
21958 | SNEC | 0 | 0 | |||||||
21959 | SNEL | 0 | 0 | |||||||
21960 | SNEO | 0 | 0 | |||||||
21961 | SNET | 500 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
21962 | SNEX | 0 | 0 | |||||||
21963 | SNF | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 700 | |
21964 | SNFC | 0 | 0 | |||||||
21965 | SNFCA | 735 | 4 1/2 | 4 1/2 | 5 1/8 | 0 | ||||
21966 | SNFL | 200 | 20.0000 | 20.0000 | 30.0000 | 0 | ||||
21967 | SNG | 200 | 38 3/4 | 38 3/4 | 38 3/4 | 38 5/8 | 38 1/4 | 38 7/8 | 400 | |
21968 | SNGC | 0 | 0 | |||||||
21969 | SNGGF | 0 | 0 | |||||||
21970 | SNGRX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | |
21971 | SNGSX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 | |
21972 | SNGVX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
21973 | SNH/WS | 5000 | 5/8 | 5/8 | 1 | 0 | ||||
21974 | SNHB | 6500 | 0.0400 | 0.0200 | 0.0800 | 0 | ||||
21975 | SNI | 500 | 2 7/16 | 0 | ||||||
21976 | SNIC | 500 | 7 1/8 | 6 5/8 | 7 1/8 | 6 5/8 | 6 5/8 | 7 1/8 | 3700 | |
21977 | SNIDX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
21978 | SNIF | 0 | 0 | |||||||
21979 | SNIFF | 500 | 3 1/8 | 2 15/16 | 3 1/4 | 2 1/2 | 3 1/8 | 3 1/4 | 168800 | |
21980 | SNIGX | 0 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0 | |
21981 | SNIVX | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | |
21982 | SNIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.15 | 5.29 | 186 | |
21983 | SNJBX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
21984 | SNJTX | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 8.15 | 0 | |
21985 | SNKE | 300 | 8.5000 | 8.0000 | 8.5000 | 7.8750 | 7.8750 | 8.5000 | 3900 | |
21986 | SNKI | 3100 | 3/4 | 3/4 | 7/8 | 0 | ||||
21987 | SNLO | 400 | 0.1250 | 0.1250 | 1.1250 | 0 | ||||
21988 | SNLT | 2000 | 0.0312 | 0 | ||||||
21989 | SNM | 1000 | 10 1/2 | 11 5/8 | 12 1/8 | 0 | ||||
21990 | SNML | 100 | 77.0000 | 0 | ||||||
21991 | SNND | 200 | 4.1250 | 0 | ||||||
21992 | SNNYX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
21993 | SNOW | 1000 | 1 7/16 | 1 1/2 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 24500 | |
21994 | SNPL | 0 | 0 | |||||||
21995 | SNPS | 100 | 30 | 30 | 30 3/4 | 28 3/4 | 29 3/4 | 30 | 890100 | |
21996 | SNR | 200 | 2 1/4 | 0 | ||||||
21997 | SNRS | 1500 | 2.4375 | 2.2500 | 2.4375 | 2.1875 | 2.3125 | 2.4375 | 291900 | |
21998 | SNS | 300 | 68 3/8 | 68 3/8 | 68 3/8 | 68 3/8 | 69 1/8 | 69 5/8 | 600 | |
21999 | SNSDX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
22000 | SNST | 0 | 0 | |||||||
22001 | SNSTA | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 3/4 | 1000 | |
22002 | SNT | 200 | 32 5/8 | 32 3/4 | 33 1/2 | 0 | ||||
22003 | SNTC | 6500 | 28 1/4 | 27 1/2 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 45100 | |
22004 | SNTIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
22005 | SNTK | 0 | 0 | |||||||
22006 | SNTKY | 4000 | 1 5/8 | 1 21/32 | 1 23/32 | 1 19/32 | 1 5/8 | 1 11/16 | 157100 | |
22007 | SNTNX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 15.03 | 0 | |
22008 | SNTRX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | |
22009 | SNTRY | 0 | 0 | |||||||
22010 | SNTS | 10000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10000 | |||
22011 | SNTV | 200 | 4 1/16 | 4 1/16 | 4 1/8 | 3 7/8 | 3 15/16 | 4 1/8 | 61900 | |
22012 | SNTWF | 4800 | 7/16 | 7/16 | 1/2 | 0 | ||||
22013 | SNTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.58 | 4.69 | 778 | |
22014 | SNTZF | 1000 | 1/2 | 5/16 | 15/32 | 0 | ||||
22015 | SNUS | 2000 | 13 5/8 | 14 1/2 | 14 1/2 | 13 1/4 | 13 1/4 | 14 | 61700 | |
22016 | SNV | 300 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 1/4 | 27 3/4 | 600 | |
22017 | SNVB | 0 | 0 | |||||||
22018 | SNVE | 0 | 0 | |||||||
22019 | SNVM | 0 | 0 | |||||||
22020 | SNW | 2000 | 1 3/4 | 1 11/16 | 2 1/16 | 0 | ||||
22021 | SNXEX | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 8.30 | 0 | |
22022 | SNXFX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | |
22023 | SNY | 300 | 10 7/8 | 10 5/8 | 11 1/8 | 0 | ||||
22024 | SNYAX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.61 | 0 | |
22025 | SNYBX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | |
22026 | SNYTX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.58 | 0 | |
22027 | SNYpA | 100 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 100 | |||
22028 | SO | 100 | 25 3/8 | 25 3/8 | 25 1/2 | 25 1/4 | 25 1/8 | 25 1/2 | 88100 | |
22029 | SOA | 200 | 18 7/8 | 19 | 19 | 18 7/8 | 18 7/8 | 19 3/8 | 400 | |
22030 | SOAA | 0 | 0 | |||||||
22031 | SOBB | 1700 | 3.0000 | 2.1250 | 3.0000 | 0 | ||||
22032 | SOBF | 0 | 0 | |||||||
22033 | SOBI | 1000 | 12 1/2 | 12 | 12 1/2 | 12 | 12 | 12 3/4 | 3000 | |
22034 | SOBS | 0 | 0 | |||||||
22035 | SOC | 300 | 15 3/4 | 15 1/8 | 15 7/8 | 0 | ||||
22036 | SOCG | 0 | 0 | |||||||
22037 | SOCGN | 0 | 0 | |||||||
22038 | SOCM | 0 | 0 | |||||||
22039 | SOCNX | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0 | |
22040 | SOCR | 800 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/8 | 4500 | |
22041 | SODI | 800 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
22042 | SODK | 500 | 22 1/4 | 22 1/4 | 23 | 22 1/4 | 22 1/4 | 23 | 31600 | |
22043 | SOEGN | 0 | 0 | |||||||
22044 | SOEGO | 0 | 0 | |||||||
22045 | SOER | 0 | 0 | |||||||
22046 | SOF | 50000 | 9 1/2 | 0 | ||||||
22047 | SOFA | 3500 | 2 3/8 | 2 1/8 | 2 1/2 | 0 | ||||
22048 | SOFK | 1000 | 18.5000 | 0 | ||||||
22049 | SOFP | 20000 | 0.0500 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0500 | 20700 | |
22050 | SOFT | 1500 | 3 7/8 | 3 1/2 | 3 7/8 | 3 1/2 | 3 5/8 | 3 7/8 | 9800 | |
22051 | SOGAY | 0 | 0 | |||||||
22052 | SOGXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 4.65 | 4.77 | 88 | |
22053 | SOH | 0 | 0 | |||||||
22054 | SOHRX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 16.57 | 0 | |
22055 | SOHTX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 12.16 | 0 | |
22056 | SOI | 25 | 3 | 1 7/16 | 1 13/16 | 0 | ||||
22057 | SOIw | 0 | 1 3/8 | 1 3/4 | 0 | |||||
22058 | SOJB | 200 | 40.0000 | 0 | ||||||
22059 | SOK | 0 | 3 1/8 | 3 3/8 | 0 | |||||
22060 | SOL | 500 | 28 1/4 | 28 1/4 | 28 3/4 | 0 | ||||
22061 | SOLO | 0 | 0 | |||||||
22062 | SOLOQ | 1400 | 3/8 | 3/8 | 5/8 | 0 | ||||
22063 | SOLP | 2000 | 17/32 | 11/16 | 11/16 | 7/16 | 1/2 | 5/8 | 97200 | |
22064 | SOLPU | 500 | 11/16 | 11/16 | 1 3/8 | 0 | ||||
22065 | SOLPW | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 1000 | |
22066 | SOLR | 2000 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 11400 | |
22067 | SOLRW | 1500 | 1/2 | 1/2 | 11/16 | 1/2 | 1/2 | 3/4 | 66100 | |
22068 | SOLT | 1000 | 0.0100 | 0 | ||||||
22069 | SOLU | 5000 | 0.8750 | 0.8125 | 0.8750 | 0 | ||||
22070 | SOLV | 200 | 18 1/2 | 18 7/8 | 19 1/2 | 17 5/8 | 18 1/4 | 18 1/2 | 292900 | |
22071 | SOM | 0 | 0 | |||||||
22072 | SOMA | 100 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 25900 | |
22073 | SOMC | 100 | 30.0000 | 0 | ||||||
22074 | SOMR | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 1/4 | 500 | |
22075 | SOMT | 200 | 36.5000 | 0 | ||||||
22076 | SOMZ | 0 | 0 | |||||||
22077 | SOMpA | 800 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 800 | |||
22078 | SON | 1000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 26 3/4 | 1000 | |
22079 | SONA | 2800 | 19/32 | 9/16 | 5/8 | 9/16 | 9/16 | 5/8 | 35500 | |
22080 | SONAC | 43000 | 3/4 | 9/16 | 3/4 | 0 | ||||
22081 | SONAW | 5000 | 15/64 | 3/16 | 1/2 | 0 | ||||
22082 | SONAZ | 10000 | 1/2 | 3/16 | 1/2 | 0 | ||||
22083 | SONC | 2500 | 15 3/8 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 37700 | |
22084 | SONN | 0 | 0 | |||||||
22085 | SONNF | 0 | 0 | |||||||
22086 | SONWC | 2500 | 1/4 | 1/4 | 1/2 | 0 | ||||
22087 | SONX | 500 | 1.2812 | 1.2812 | 1.2812 | 1.2812 | 1.1875 | 1.2812 | 500 | |
22088 | SONZC | 500 | 1/4 | 1/4 | 1/2 | 0 | ||||
22089 | SONpA | 100 | 56 1/4 | 0 | ||||||
22090 | SOOI | 0 | 0 | |||||||
22091 | SOON | 60000 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 60000 | |||
22092 | SOPAX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 18.15 | 0 | |
22093 | SOPFX | 0 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0 | |
22094 | SOPN | 100 | 18 1/4 | 18 | 18 3/4 | 0 | ||||
22095 | SOPT | 0 | 0 | |||||||
22096 | SOPTX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | |
22097 | SOR | 200 | 42 1/8 | 42 1/8 | 42 1/8 | 42 1/8 | 200 | |||
22098 | SORB | 1000 | 1.7500 | 1.5000 | 2.0000 | 0 | ||||
22099 | SORC | 1000 | 5.0000 | 4.0000 | 5.5000 | 0 | ||||
22100 | SORT | 10000 | 4.0000 | 3.7500 | 4.0000 | 3.7500 | 3.7500 | 4.2500 | 36300 | |
22101 | SORTW | 200 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
22102 | SORp | 200 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 200 | |||
22103 | SOS | 500 | 8 7/8 | 0 | ||||||
22104 | SOSA | 1000 | 1 7/16 | 1 15/32 | 1 15/32 | 1 7/16 | 1 7/16 | 1 15/32 | 146600 | |
22105 | SOSD | 500 | 0.1600 | 0.1500 | 0.1900 | 0 | ||||
22106 | SOSE | 0 | 0 | |||||||
22107 | SOSK | 0 | 0 | |||||||
22108 | SOSM | 1000 | 2.2500 | 2.2500 | 3.0000 | 0 | ||||
22109 | SOSS | 800 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 | 800 | |
22110 | SOST | 5000 | 0.3437 | 0.3437 | 0.4000 | 0 | ||||
22111 | SOTA | 500 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 | 10 1/8 | 86200 | |
22112 | SOTEX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.69 | 0 | |
22113 | SOTK | 2000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 0.6250 | 1.0625 | 10000 | |
22114 | SOTR | 500 | 25 3/8 | 25 3/8 | 25 3/4 | 25 3/8 | 25 3/8 | 25 3/4 | 46900 | |
22115 | SOUD | 500 | 2.8750 | 0 | ||||||
22116 | SOUH | 0 | 0 | |||||||
22117 | SOUM | 0 | 0 | |||||||
22118 | SOUS | 0 | 0 | |||||||
22119 | SOUpA | 1000 | 21 5/8 | 0 | ||||||
22120 | SOUpC | 100 | 25 1/2 | 25 1/8 | 25 5/8 | 0 | ||||
22121 | SOV | 7100 | 1/2 | 0 | ||||||
22122 | SOVBX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | |
22123 | SOVIX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 18.69 | 0 | |
22124 | SOVY | 100 | 18.0000 | 0 | ||||||
22125 | SOWE | 0 | 0 | |||||||
22126 | SOX | 0 | 171.75 | 172.62 | 173.97 | 169.29 | 0 | |||
22127 | SP | 400 | 12 5/8 | 12 3/8 | 13 | 0 | ||||
22128 | SPA | 200 | 4 5/8 | 3 3/4 | 4 3/8 | 0 | ||||
22129 | SPAB | 1000 | 12 | 12 1/4 | 12 3/4 | 12 | 12 | 12 3/4 | 61900 | |
22130 | SPAC | 2000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.6250 | 2.8750 | 8100 | |
22131 | SPAI | 500 | 0.0100 | 0.0100 | 0.2200 | 0 | ||||
22132 | SPAIB | 0 | 0 | |||||||
22133 | SPAMX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
22134 | SPAN | 100 | 6 | 6 | 6 | 6 | 6 | 6 3/8 | 1100 | |
22135 | SPAR | 500 | 10 3/8 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 3/8 | 7300 | |
22136 | SPATX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 14.12 | 0 | |
22137 | SPAW | 3000 | 1.0000 | 0.7500 | 1.5000 | 0 | ||||
22138 | SPAXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.24 | 5.37 | 7692 | |
22139 | SPAZ | 500 | 4 3/8 | 4 3/8 | 4 1/2 | 4 1/8 | 4 3/8 | 4 1/2 | 57500 | |
22140 | SPBC | 1000 | 24 3/8 | 24 1/2 | 24 1/2 | 24 1/4 | 24 1/4 | 24 1/2 | 39900 | |
22141 | SPBI | 900 | 13 | 12 7/8 | 13 | 12 3/4 | 12 1/2 | 13 1/4 | 8400 | |
22142 | SPBPX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
22143 | SPBXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.24 | 5.38 | 1520 | |
22144 | SPC | 400 | 57 3/8 | 57 3/8 | 57 3/8 | 57 3/8 | 57 1/2 | 58 1/4 | 500 | |
22145 | SPCH | 400 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | ||||
22146 | SPCL | 0 | 0 | |||||||
22147 | SPCLQ | 2000 | 0.1200 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1200 | 146200 | |
22148 | SPCO | 1000 | 2 1/2 | 2 5/16 | 2 9/16 | 2 5/16 | 2 1/2 | 2 5/8 | 63100 | |
22149 | SPCP | 300 | 0.1000 | 0 | ||||||
22150 | SPCSX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
22151 | SPCT | 1000 | 18 | 19 3/4 | 20 | 17 | 17 3/4 | 18 | 555100 | |
22152 | SPCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.85 | 2.91 | 1754 | |
22153 | SPCpM | 100 | 53 3/4 | 0 | ||||||
22154 | SPD | 200 | 16 3/4 | 16 5/8 | 17 3/8 | 0 | ||||
22155 | SPE | 0 | 1980.39 | 1980.39 | 1980.39 | 1980.39 | 0 | |||
22156 | SPEC | 1700 | 3 3/4 | 3 1/4 | 3 3/4 | 3 1/4 | 3 3/8 | 3 3/4 | 15300 | |
22157 | SPEFX | 0 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.31 | 0 | |
22158 | SPEI | 100 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 14600 | |
22159 | SPEIG | 25 | 80 3/16 | 78 | 82 | 0 | ||||
22160 | SPEK | 1000 | 1 7/8 | 1 5/8 | 1 7/8 | 1 1/2 | 1 5/8 | 1 7/8 | 38300 | |
22161 | SPEQ | 600 | 12 3/16 | 12 | 12 1/4 | 11 15/16 | 12 1/8 | 12 1/4 | 132900 | |
22162 | SPEQX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
22163 | SPER | 0 | 0 | |||||||
22164 | SPF | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 3/8 | 500 | |
22165 | SPFIX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
22166 | SPFO | 300 | 5/8 | 9/16 | 5/8 | 9/16 | 7/16 | 5/8 | 1300 | |
22167 | SPG | 200 | 24 | 23 3/4 | 24 | 23 3/4 | 23 3/4 | 24 1/4 | 600 | |
22168 | SPGL | 0 | 0 | |||||||
22169 | SPGLA | 100 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 1/4 | 44200 | |
22170 | SPGN | 0 | 0 | |||||||
22171 | SPGNA | 1000 | 2 3/4 | 2 | 2 3/4 | 0 | ||||
22172 | SPGNU | 100 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/4 | 14600 | |
22173 | SPGNW | 3000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
22174 | SPGNZ | 1000 | 3/4 | 5/8 | 7/8 | 0 | ||||
22175 | SPGVX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
22176 | SPHGW | 0 | 0 | |||||||
22177 | SPHI | 10000 | 24 3/8 | 24 | 24 7/8 | 24 | 24 | 24 3/4 | 137400 | |
22178 | SPHIX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
22179 | SPIR | 200 | 2 3/8 | 2 | 2 3/8 | 0 | ||||
22180 | SPIXX | 0 | 0.35 | 5.16 | 5.25 | 2708 | ||||
22181 | SPJ | 100 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 5100 | |||
22182 | SPK | 200 | 24 3/4 | 24 3/4 | 25 1/4 | 0 | ||||
22183 | SPKL | 2500 | 14 1/4 | 14 | 14 1/2 | 14 | 14 1/4 | 14 1/2 | 122600 | |
22184 | SPKLW | 0 | 0 | |||||||
22185 | SPKN | 300 | 4.3750 | 3.7500 | 4.3750 | 3.7500 | 2.7500 | 4.3750 | 2000 | |
22186 | SPKpB | 1700 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 178400 | |||
22187 | SPL | 0 | 608.24 | 606.37 | 608.27 | 604.12 | 0 | |||
22188 | SPLE | 9000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
22189 | SPLS | 4400 | 20 5/8 | 20 7/8 | 20 7/8 | 20 1/8 | 20 1/2 | 20 5/8 | 2441100 | |
22190 | SPLX | 667 | 3.0016 | 0 | ||||||
22191 | SPM/A | 200 | 13 3/8 | 0 | ||||||
22192 | SPM/B | 1000 | 12 3/8 | 12 1/8 | 12 5/8 | 0 | ||||
22193 | SPMA | 0 | 0 | |||||||
22194 | SPMB | 0 | 0 | |||||||
22195 | SPMBX | 0 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | |
22196 | SPMIX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
22197 | SPML | 0 | 0 | |||||||
22198 | SPMLE | 10000 | 0.3500 | 0.3100 | 0.3600 | 0.3000 | 0.3000 | 0.3700 | 44300 | |
22199 | SPMMX | 0 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 19.76 | 0 | |
22200 | SPMR | 30000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
22201 | SPMT | 1500 | 5 7/8 | 6 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 7300 | |
22202 | SPMTA | 3100 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 9500 | |
22203 | SPN/WS/A | 0 | 1 1/4 | 1 1/2 | 0 | |||||
22204 | SPN/WS/B | 0 | 5/8 | 7/8 | 0 | |||||
22205 | SPNC | 1000 | 2 9/16 | 2 11/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 9300 | |
22206 | SPNI | 100 | 40 1/2 | 33 | 40 | 0 | ||||
22207 | SPNMB | 0 | 0 | |||||||
22208 | SPNS | 0 | 0 | |||||||
22209 | SPNSF | 0 | 0 | |||||||
22210 | SPO | 800 | 4 5/16 | 0 | ||||||
22211 | SPOAX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.37 | 0 | |
22212 | SPOBX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
22213 | SPOG | 100 | 0.1000 | 0 | ||||||
22214 | SPOI | 10000 | 0.0200 | 0.0200 | 0.2000 | 0 | ||||
22215 | SPOR | 1000 | 9 3/4 | 10 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 10100 | |
22216 | SPOT | 500 | 23 1/2 | 23 1/2 | 24 | 23 1/2 | 23 1/2 | 23 3/4 | 101200 | |
22217 | SPOXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.00 | 5.12 | 4641 | |
22218 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | ||||
22219 | SPPR | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 1400 | |
22220 | SPPT | 0 | 0 | |||||||
22221 | SPPTY | 5000 | 1 1/4 | 1 3/8 | 1 7/16 | 1 1/4 | 1 3/16 | 1 5/16 | 437700 | |
22222 | SPQ | 0 | 608.24 | 606.37 | 608.27 | 604.12 | 0 | |||
22223 | SPQBX | 0 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0 | |
22224 | SPR | 1300 | 5 7/8 | 0 | ||||||
22225 | SPREX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
22226 | SPRI | 0 | 0 | |||||||
22227 | SPRM | 3000 | 0.1250 | 0.0156 | 0.1250 | 0 | ||||
22228 | SPRT | 2000 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
22229 | SPRTX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0 | |
22230 | SPRXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.33 | 5.48 | 83694 | |
22231 | SPRY | 0 | 0 | |||||||
22232 | SPS | 100 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/8 | 32 7/8 | 33 1/4 | 100 | |
22233 | SPSG | 3000 | 19/32 | 11/16 | 11/16 | 17/32 | 17/32 | 5/8 | 66500 | |
22234 | SPSGO | 1000 | 3 1/4 | 2 1/2 | 3 1/2 | 0 | ||||
22235 | SPSGP | 1100 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 5/8 | 1100 | |
22236 | SPSGW | 5300 | 1/16 | 1/32 | 3/32 | 0 | ||||
22237 | SPSI | 200 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 7.2500 | 400 | |
22238 | SPSIX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
22239 | SPSS | 1000 | 14 3/8 | 14 3/4 | 14 3/4 | 14 1/4 | 14 | 14 1/2 | 47900 | |
22240 | SPSTX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
22241 | SPT/WS | 0 | 0 | |||||||
22242 | SPT/WSB | 0 | 2 1/2 | 3 1/2 | 0 | |||||
22243 | SPT/WSC | 0 | 2 7/8 | 3 5/8 | 0 | |||||
22244 | SPTA | 900 | 2 1/8 | 2 1/2 | 2 3/4 | 2 1/16 | 2 1/8 | 2 1/2 | 37800 | |
22245 | SPTAC | 0 | 0 | |||||||
22246 | SPTAU | 500 | 2 5/8 | 2 3/4 | 2 7/8 | 2 5/8 | 2 5/8 | 3 3/8 | 6400 | |
22247 | SPTAW | 1000 | 9/16 | 11/16 | 11/16 | 9/16 | 9/16 | 11/16 | 41000 | |
22248 | SPTAZ | 1000 | 3/8 | 5/16 | 1/2 | 5/16 | 3/8 | 1/2 | 39600 | |
22249 | SPTEX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.39 | 0 | |
22250 | SPTK | 1000 | 3.1250 | 3.2500 | 3.3750 | 3.1250 | 3.0000 | 3.2500 | 25600 | |
22251 | SPTL | 0 | 0 | |||||||
22252 | SPTM | 500 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
22253 | SPTN | 0 | 0 | |||||||
22254 | SPTNQ | 0 | 0 | |||||||
22255 | SPTR | 100 | 5 5/8 | 5 1/4 | 5 3/4 | 5 1/4 | 5 5/8 | 5 3/4 | 47400 | |
22256 | SPTS | 2000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 68100 | |
22257 | SPTSL | 1000 | 1 11/16 | 1 11/16 | 1 7/8 | 0 | ||||
22258 | SPTSZ | 5000 | 1 5/8 | 1 5/8 | 2 1/8 | 1 5/8 | 1 5/8 | 2 1/8 | 21100 | |
22259 | SPTT | 0 | 0 | |||||||
22260 | SPU | 0 | 2217.93 | 2217.93 | 2217.93 | 2217.93 | 0 | |||
22261 | SPV | 0 | 0 | |||||||
22262 | SPVAX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.77 | 0 | |
22263 | SPVBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
22264 | SPW | 400 | 15 | 14 3/8 | 15 | 0 | ||||
22265 | SPX | 0 | 608.24 | 606.37 | 608.27 | 604.12 | 0 | |||
22266 | SPXA | 0 | 0.0200 | 0.0700 | 0 | |||||
22267 | SPXAQ | 4000 | 0.0200 | 0 | ||||||
22268 | SPY | 2000 | 60 3/4 | 60 7/8 | 60 7/8 | 60 3/4 | 44 3/4 | 45 1/4 | 2100 | |
22269 | SPYG | 100 | 31 | 35 1/4 | 36 1/2 | 30 1/2 | 30 3/4 | 31 1/4 | 816400 | |
22270 | SPYN | 1000 | 26 1/4 | 24 | 26 3/4 | 24 | 26 1/4 | 26 3/4 | 292500 | |
22271 | SPZ | 0 | 608.24 | 606.37 | 608.27 | 604.12 | 0 | |||
22272 | SPZN | 500 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 13/16 | 2400 | |
22273 | SQA | 0 | 0 | |||||||
22274 | SQA.A | 0 | 0 | |||||||
22275 | SQA/A | 500 | 34 | 0 | ||||||
22276 | SQA/B | 0 | 40 1/8 | 41 1/8 | 0 | |||||
22277 | SQAA | 0 | 0 | |||||||
22278 | SQAB | 0 | 0 | |||||||
22279 | SQAI | 600 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/16 | 8 | 8 1/2 | 1800 | |
22280 | SQAX | 100 | 20 | 20 | 20 3/4 | 20 | 20 | 20 3/4 | 164500 | |
22281 | SQAp | 500 | 59 3/4 | 0 | ||||||
22282 | SQCIX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
22283 | SQEMX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | |
22284 | SQF | 1000 | 13 7/8 | 14 | 14 1/4 | 0 | ||||
22285 | SQGIX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | |
22286 | SQGRX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
22287 | SQIGX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
22288 | SQIXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.95 | 5.06 | 2144 | |
22289 | SQM | 1000 | 52 | 52 1/8 | 52 1/2 | 0 | ||||
22290 | SQNA | 300 | 24 1/2 | 25 | 25 | 24 1/2 | 24 | 25 | 1900 | |
22291 | SQNT | 1600 | 13 13/16 | 13 5/8 | 13 7/8 | 13 1/4 | 13 5/8 | 13 7/8 | 203100 | |
22292 | SQTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.13 | 5.24 | 8616 | |
22293 | SR | 0 | 0 | |||||||
22294 | SRA | 100 | 28 1/4 | 28 | 28 1/4 | 28 | 28 1/8 | 28 1/2 | 300 | |
22295 | SRAM | 8900 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1700 | 8900 | |
22296 | SRBC | 300 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 7/8 | 300 | |
22297 | SRBFX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0 | |
22298 | SRC | 2600 | 26 1/8 | 0 | ||||||
22299 | SRC.C | 0 | 0 | |||||||
22300 | SRCA | 0 | 0 | |||||||
22301 | SRCAA | 3000 | 1.2800 | 1.1250 | 1.3500 | 0 | ||||
22302 | SRCAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.20 | 0 | |
22303 | SRCE | 600 | 22 3/4 | 22 1/2 | 22 3/4 | 22 1/2 | 22 1/2 | 23 | 800 | |
22304 | SRCG | 2500 | 1.3750 | 1.1875 | 1.3750 | 0 | ||||
22305 | SRCIX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.59 | 0 | |
22306 | SRCK | 200 | 101.5000 | 0 | ||||||
22307 | SRCM | 500 | 11.0000 | 0 | ||||||
22308 | SRCMW | 2500 | 1.0000 | 1.0000 | 1.3125 | 1.0000 | 1.0000 | 1.2500 | 21100 | |
22309 | SRCMX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.51 | 0 | |
22310 | SRCO | 1000 | 10 1/4 | 9 7/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 15900 | |
22311 | SRCXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.66 | 2.71 | 547 | |
22312 | SRDO | 6000 | 0.6800 | 0.7187 | 0.7187 | 0.6250 | 0.6250 | 0.6875 | 15500 | |
22313 | SREG | 700 | 20 1/2 | 20 1/2 | 21 | 20 1/2 | 20 1/2 | 21 | 1800 | |
22314 | SREMX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 18.00 | 0 | |
22315 | SRFBX | 0 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | |
22316 | SRFCX | 0 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | |
22317 | SRFIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.55 | 0 | |
22318 | SRFSX | 0 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0 | |
22319 | SRFXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.02 | 5.17 | 10074 | |
22320 | SRGC | 7500 | 5/16 | 11/32 | 11/32 | 5/16 | 5/16 | 13/32 | 12500 | |
22321 | SRGFX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 14.18 | 0 | |
22322 | SRGIX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.47 | 0 | |
22323 | SRGN | 1400 | 4 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 20100 | |
22324 | SRGPX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
22325 | SRGVX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.40 | 0 | |
22326 | SRGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.61 | 4.70 | 378 | |
22327 | SRGY | 900 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
22328 | SRHBX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
22329 | SRHQX | 0 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 2.48 | 0 | |
22330 | SRI | 1000 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | ||||
22331 | SRIGX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.63 | 0 | |
22332 | SRIIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.39 | 0 | |
22333 | SRIK | 1500 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
22334 | SRIMX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
22335 | SRIS | 40000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1562 | 40000 | |
22336 | SRITX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
22337 | SRIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.15 | 5.28 | 1539 | |
22338 | SRL | 1800 | 6 | 0 | ||||||
22339 | SRLD | 0 | 0 | |||||||
22340 | SRLIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
22341 | SRLM | 500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
22342 | SRM | 500 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 3/4 | 17 1/4 | 500 | |
22343 | SRMC | 1100 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
22344 | SRMDW | 4000 | 1.8750 | 1.6875 | 2.0625 | 0 | ||||
22345 | SRMFX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
22346 | SRMI | 700 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 6.2500 | 6.6250 | 700 | |
22347 | SRMMX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
22348 | SRMO | 0 | 0 | |||||||
22349 | SRMS | 0 | 0 | |||||||
22350 | SRN | 1000 | 12 3/8 | 12 3/8 | 12 7/8 | 0 | ||||
22351 | SRNMX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.75 | 0 | |
22352 | SROM | 200 | 19 | 19 | 19 3/8 | 19 | 19 | 19 3/8 | 2500 | |
22353 | SRP | 300 | 22 7/8 | 23 1/4 | 23 3/4 | 0 | ||||
22354 | SRPEX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
22355 | SRR | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 7 | 1400 | |
22356 | SRRAN | 200 | 30.5000 | 0 | ||||||
22357 | SRRAP | 200 | 49.7500 | 0 | ||||||
22358 | SRSGX | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.38 | 0 | |
22359 | SRSI | 700 | 0.0600 | 0.0600 | 0.1400 | 0 | ||||
22360 | SRSPX | 0 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | |
22361 | SRSVX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
22362 | SRTB | 300 | 7.2500 | 7.2500 | 7.7500 | 0 | ||||
22363 | SRTC | 0 | 0 | |||||||
22364 | SRTK | 0 | 0 | |||||||
22365 | SRTR | 600 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 2400 | |
22366 | SRTRW | 600 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 3/4 | 4500 | |
22367 | SRV | 200 | 42 | 41 7/8 | 42 | 41 7/8 | 42 1/8 | 42 1/2 | 300 | |
22368 | SRVC | 1100 | 2 13/16 | 2 13/16 | 3 | 2 13/16 | 2 3/4 | 3 | 30800 | |
22369 | SRVCW | 500 | 13/32 | 13/32 | 17/32 | 0 | ||||
22370 | SRVEX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.92 | 0 | |
22371 | SRVFX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 15.62 | 0 | |
22372 | SRVT | 0 | 0 | |||||||
22373 | SRVW | 0 | 0 | |||||||
22374 | SRVpT | 100 | 72 1/2 | 0 | ||||||
22375 | SRW | 6200 | 23 | 23 3/8 | 23 3/4 | 0 | ||||
22376 | SRX | 0 | 131.16 | 130.75 | 131.17 | 130.35 | 0 | |||
22377 | SRY | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 2600 | |||
22378 | SRYIX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
22379 | SSAIX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
22380 | SSAX | 5000 | 20 1/4 | 21 1/4 | 21 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 213100 | |
22381 | SSBAX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
22382 | SSBC | 400 | 23 7/8 | 0 | ||||||
22383 | SSBD | 3000 | 0.0100 | 0 | ||||||
22384 | SSBK | 100 | 19 1/2 | 18 1/2 | 19 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 1500 | |
22385 | SSBL | 2000 | 14 | 13 3/4 | 14 | 0 | ||||
22386 | SSBTX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
22387 | SSBV | 1000 | 0.0312 | 0 | ||||||
22388 | SSC | 200 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | ||||
22389 | SSCAX | 0 | 8.14 | 8.14 | 8.14 | 0 | ||||
22390 | SSCEX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.58 | 0 | |
22391 | SSCGX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | |
22392 | SSCI | 2000 | 9/16 | 21/32 | 11/16 | 9/16 | 17/32 | 9/16 | 63700 | |
22393 | SSCIW | 2500 | 5/32 | 1/8 | 5/32 | 1/8 | 1/8 | 5/16 | 15000 | |
22394 | SSCT | 600 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.2500 | 1.7500 | 600 | |
22395 | SSCp | 100 | 10 7/8 | 0 | ||||||
22396 | SSDO | 0 | 0 | |||||||
22397 | SSDOY | 0 | 0 | |||||||
22398 | SSEIX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.46 | 0 | |
22399 | SSEMX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
22400 | SSEPX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
22401 | SSEQX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
22402 | SSET | 500 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 3900 | |
22403 | SSF | 100 | 1/4 | 3/16 | 1/4 | 0 | ||||
22404 | SSFIX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.47 | 0 | |
22405 | SSFT | 0 | 0 | |||||||
22406 | SSG/WS | 0 | 1/32 | 1/8 | 0 | |||||
22407 | SSGBX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
22408 | SSGIX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.42 | 0 | |
22409 | SSGSX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.57 | 0 | |
22410 | SSGTX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
22411 | SSGWX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
22412 | SSGXX | 0 | 0.37 | 5.22 | 5.36 | 6502 | ||||
22413 | SSGp | 0 | 1/4 | 1 1/4 | 0 | |||||
22414 | SSGpO | 0 | 1 1/4 | 2 3/4 | 0 | |||||
22415 | SSHFX | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | |
22416 | SSHI | 5000 | 10 | 9 3/4 | 10 1/8 | 9 3/4 | 9 7/8 | 10 1/8 | 25500 | |
22417 | SSHN | 2700 | 2.2500 | 2.6250 | 3.5000 | 0 | ||||
22418 | SSIAX | 0 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 19.52 | 0 | |
22419 | SSIGX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.02 | 0 | |
22420 | SSINX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
22421 | SSITX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
22422 | SSLI | 200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/8 | 600 | |
22423 | SSMGX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | |
22424 | SSMTX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
22425 | SSMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.33 | 5.46 | 33976 | |
22426 | SSN | 2300 | 9 1/8 | 9 1/4 | 9 1/4 | 9 1/8 | 5000 | |||
22427 | SSNYX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
22428 | SSO | 0 | 0 | |||||||
22429 | SSOA | 1100 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
22430 | SSOL | 0 | 0 | |||||||
22431 | SSP | 200 | 39 1/8 | 38 5/8 | 39 | 0 | ||||
22432 | SSPC | 600 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/8 | 600 | |
22433 | SSPE | 500 | 18 1/8 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 4000 | |
22434 | SSPI | 0 | 0 | |||||||
22435 | SSPIF | 1000 | 12 1/2 | 12 1/2 | 12 3/4 | 12 1/2 | 12 3/8 | 12 3/4 | 64100 | |
22436 | SSPNF | 0 | 0 | |||||||
22437 | SSPR | 0 | 0 | |||||||
22438 | SSPW | 700 | 3 | 3 | 3 | 3 | 2 7/8 | 3 | 1700 | |
22439 | SSS | 1000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1000 | |||
22440 | SSSS | 1400 | 24 1/8 | 24 1/4 | 24 3/8 | 23 7/8 | 23 7/8 | 24 1/8 | 99000 | |
22441 | SSSTX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
22442 | SST | 200 | 13 3/8 | 13 5/8 | 13 5/8 | 13 1/4 | 600 | |||
22443 | SSTAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.23 | 0 | |
22444 | SSTBX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
22445 | SSTGX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
22446 | SSTH | 0 | 0 | |||||||
22447 | SSTI | 800 | 13 1/4 | 12 | 14 | 12 | 13 1/4 | 13 7/8 | 460300 | |
22448 | SSTIX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.46 | 0 | |
22449 | SSTRX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
22450 | SSTXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.96 | 5.07 | 1709 | |
22451 | SSUG | 400 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 400 | |||
22452 | SSVIX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
22453 | SSVSX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.87 | 0 | |
22454 | SSVTX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
22455 | SSW | 200 | 51 1/8 | 51 1/8 | 51 1/8 | 51 1/8 | 51 1/4 | 51 3/4 | 300 | |
22456 | SSX | 0 | 53.40 | 0 | ||||||
22457 | SSYBX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
22458 | SSYPX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
22459 | SSYS | 6500 | 20 1/4 | 19 5/8 | 20 1/2 | 19 5/8 | 20 1/8 | 20 1/2 | 55400 | |
22460 | ST | 200 | 51 7/8 | 51 1/2 | 52 | 0 | ||||
22461 | STA | 900 | 6 7/8 | 6 5/8 | 7 1/8 | 0 | ||||
22462 | STAA | 2500 | 11 5/8 | 10 3/4 | 11 3/4 | 10 5/8 | 11 1/2 | 11 3/4 | 197000 | |
22463 | STAAX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | |
22464 | STAC | 1000 | 10 5/16 | 10 1/4 | 10 1/2 | 10 | 10 1/4 | 10 3/8 | 206900 | |
22465 | STADX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
22466 | STAH | 0 | 0 | |||||||
22467 | STAI | 4000 | 0.1250 | 0.0937 | 0.1500 | 0 | ||||
22468 | STAK | 500 | 2 | 2 | 2 | 2 | 1 1/2 | 2 | 500 | |
22469 | STAN | 10000 | 4 1/4 | 4 1/8 | 4 13/32 | 4 1/8 | 4 3/16 | 4 7/16 | 94100 | |
22470 | STANP | 1500 | 6.5000 | 0 | ||||||
22471 | STAR | 1000 | 32 7/8 | 31 7/8 | 34 5/8 | 31 1/4 | 33 | 33 1/4 | 1748100 | |
22472 | STARX | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | |
22473 | STAT | 1000 | 30 | 29 1/2 | 30 | 29 1/4 | 29 1/2 | 30 | 61100 | |
22474 | STAXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.88 | 2.94 | 571 | |
22475 | STAY | 100 | 30 | 30 3/4 | 30 3/4 | 29 | 29 | 30 | 76100 | |
22476 | STB | 200 | 57 3/4 | 57 3/4 | 57 3/4 | 57 3/4 | 58 | 58 3/8 | 200 | |
22477 | STBA | 100 | 29 | 28 3/4 | 29 | 28 3/4 | 28 3/4 | 29 | 5600 | |
22478 | STBC | 1800 | 14 1/4 | 14 1/4 | 14 7/8 | 0 | ||||
22479 | STBCX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
22480 | STBF | 400 | 12 3/4 | 12 3/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 | 9700 | |
22481 | STBI | 100 | 8 1/4 | 8 5/32 | 8 1/2 | 7 3/4 | 7 7/8 | 8 1/4 | 10600 | |
22482 | STBRF | 0 | 0 | |||||||
22483 | STBS | 1000 | 11 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 14900 | |
22484 | STBXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.78 | 4.89 | 246 | |
22485 | STBY | 0 | 0 | |||||||
22486 | STBYE | 0 | 0 | |||||||
22487 | STC | 6900 | 20 5/8 | 0 | ||||||
22488 | STCAX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
22489 | STCBX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
22490 | STCC | 0 | 0 | |||||||
22491 | STCCF | 700 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 44200 | |
22492 | STCH | 1000 | 3 13/16 | 3 13/16 | 4 1/16 | 3 13/16 | 3 13/16 | 4 1/16 | 33700 | |
22493 | STCI | 500 | 13 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 31500 | |
22494 | STCIX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.92 | 0 | |
22495 | STCL | 2500 | 2 1/16 | 1 15/16 | 2 1/16 | 1 7/8 | 1 15/16 | 2 1/8 | 20000 | |
22496 | STCMA | 100 | 300.0000 | 300.0000 | 300.0000 | 300.0000 | 100 | |||
22497 | STCMX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.84 | 0 | |
22498 | STCO | 6000 | 0.1562 | 0.1562 | 0.2812 | 0 | ||||
22499 | STCR | 200 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 5 | 2200 | |
22500 | STCSX | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | |
22501 | STCXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.08 | 5.22 | 4772 | |
22502 | STD | 100 | 48 7/8 | 48 1/2 | 48 7/8 | 48 1/2 | 500 | |||
22503 | STDE | 10000 | 0.1300 | 0.1500 | 0.1600 | 0.1300 | 0.1300 | 0.1600 | 22000 | |
22504 | STDFX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.66 | 0 | |
22505 | STDIX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | |
22506 | STDV | 1000 | 1.5000 | 1.5000 | 3.0000 | 0 | ||||
22507 | STE | 200 | 29 1/4 | 29 1/8 | 29 1/4 | 29 1/8 | 28 7/8 | 29 3/8 | 500 | |
22508 | STE.A | 0 | 0 | |||||||
22509 | STE.B | 0 | 0 | |||||||
22510 | STE/A | 200 | 26 1/8 | 0 | ||||||
22511 | STEAX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.40 | 0 | |
22512 | STEBX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | |
22513 | STEC | 1000 | 6 1/2 | 6 5/8 | 6 3/4 | 6 1/2 | 6 1/2 | 6 7/8 | 22700 | |
22514 | STEI | 10000 | 38 3/4 | 39 1/4 | 39 1/4 | 38 1/2 | 38 1/2 | 39 1/4 | 133500 | |
22515 | STEK | 800 | 7 3/4 | 7 5/8 | 7 3/4 | 7 5/8 | 7 3/8 | 8 1/4 | 2300 | |
22516 | STEL | 4000 | 2 1/4 | 2 3/16 | 2 1/4 | 2 3/16 | 2 3/16 | 2 1/4 | 27000 | |
22517 | STEMX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 9.09 | 0 | |
22518 | STEQX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
22519 | STER | 200 | 10 7/8 | 11 11/16 | 11 3/4 | 10 1/2 | 10 3/4 | 11 1/4 | 29300 | |
22520 | STERX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
22521 | STEV | 0 | 0 | |||||||
22522 | STEWQ | 0 | 0 | |||||||
22523 | STEXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.93 | 2.98 | 1370 | |
22524 | STFA | 5500 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 5500 | |
22525 | STFBX | 0 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 0 | |
22526 | STFC | 2000 | 26 | 26 1/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/4 | 8900 | |
22527 | STFGX | 0 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | |
22528 | STFIX | 0 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0 | |
22529 | STFR | 200 | 22 1/4 | 22 1/4 | 22 1/2 | 22 1/4 | 22 1/4 | 22 1/2 | 4900 | |
22530 | STFRX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
22531 | STFSX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.38 | 0 | |
22532 | STFXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.76 | 2.81 | 2378 | |
22533 | STFZ | 0 | 0 | |||||||
22534 | STFZY | 0 | 0 | |||||||
22535 | STG | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 1000 | |||
22536 | STGA | 100 | 3 7/16 | 3 3/4 | 3 3/4 | 3 1/8 | 3 5/16 | 3 1/2 | 58700 | |
22537 | STGBX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
22538 | STGEX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.61 | 0 | |
22539 | STGIX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.03 | 0 | |
22540 | STGM | 1100 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
22541 | STGO | 300 | 0.0100 | 0 | ||||||
22542 | STGVX | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 5.46 | 0 | |
22543 | STGXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.90 | 5.01 | 29427 | |
22544 | STH | 100 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 26 7/8 | 27 3/4 | 100 | |
22545 | STHHY | 0 | 0 | |||||||
22546 | STHIF | 0 | 0 | |||||||
22547 | STHK | 2000 | 5.2500 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 5.6250 | 6000 | |
22548 | STHRX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
22549 | STHVY | 0 | 26.2500 | 0 | ||||||
22550 | STI | 100 | 65 3/8 | 65 1/2 | 65 1/2 | 65 3/8 | 65 | 65 1/2 | 200 | |
22551 | STIAX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.76 | 0 | |
22552 | STIBX | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0 | |
22553 | STIC | 0 | 0 | |||||||
22554 | STIG | 0 | 0 | |||||||
22555 | STIGX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
22556 | STII | 300 | 18 | 19 1/4 | 19 1/4 | 17 3/4 | 18 | 18 3/4 | 32900 | |
22557 | STILY | 0 | 1.5508 | 1.2000 | 1.3500 | 0 | ||||
22558 | STIM | 4000 | 8 1/8 | 8 1/4 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/4 | 26300 | |
22559 | STIMX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
22560 | STIN | 400 | 1.0000 | 0.5000 | 1.0000 | 0 | ||||
22561 | STIQ | 1000 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 1700 | |
22562 | STIR | 0 | 0 | |||||||
22563 | STISX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
22564 | STIT | 0 | 0 | |||||||
22565 | STITX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
22566 | STIVX | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.18 | 0 | |
22567 | STIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.71 | 4.83 | 6739 | |
22568 | STIZ | 500 | 12 1/4 | 12 1/4 | 13 3/4 | 12 1/4 | 12 1/4 | 13 3/4 | 3000 | |
22569 | STJM | 500 | 45 3/4 | 42 3/8 | 46 | 42 3/8 | 45 1/2 | 45 5/8 | 3316100 | |
22570 | STK | 300 | 23 3/4 | 23 1/8 | 23 3/4 | 23 1/8 | 23 5/8 | 24 | 1000 | |
22571 | STKL | 0 | 0 | |||||||
22572 | STKLF | 1000 | 1 13/16 | 1 11/16 | 1 15/16 | 1 11/16 | 1 13/16 | 1 7/8 | 78800 | |
22573 | STKR | 0 | 0 | |||||||
22574 | STKY | 500 | 4 7/8 | 5 1/64 | 5 1/16 | 4 7/8 | 4 7/8 | 5 1/8 | 22600 | |
22575 | STKp | 500 | 58 3/4 | 0 | ||||||
22576 | STL | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 12 1/8 | 1000 | |
22577 | STLAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
22578 | STLB | 0 | 0 | |||||||
22579 | STLBV | 0 | 0 | |||||||
22580 | STLBX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
22581 | STLBY | 41500 | 19 | 19 | 19 | 18 7/8 | 18 7/8 | 19 1/2 | 87000 | |
22582 | STLCX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
22583 | STLDX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
22584 | STLEX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | |
22585 | STLFX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.73 | 0 | |
22586 | STLO | 500 | 28.0500 | 0 | ||||||
22587 | STLS | 300 | 2.2500 | 0 | ||||||
22588 | STLT | 0 | 0 | |||||||
22589 | STLTF | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 18 7/8 | 18 7/8 | 19 1/4 | 134400 | |
22590 | STLY | 200 | 8 | 8 | 8 5/8 | 0 | ||||
22591 | STM | 100 | 32 1/8 | 31 1/2 | 32 1/8 | 31 1/2 | 31 3/4 | 32 3/8 | 400 | |
22592 | STMC | 1000 | 0.0937 | 0.0937 | 0.2500 | 0 | ||||
22593 | STMD | 200 | 29 1/2 | 30 1/2 | 30 1/2 | 29 1/2 | 29 1/2 | 30 1/2 | 95300 | |
22594 | STMDX | 0 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0 | |
22595 | STMI | 500 | 16 | 16 | 16 3/8 | 16 | 16 | 16 3/8 | 36500 | |
22596 | STMX | 100 | 15 1/2 | 14 1/4 | 15 1/2 | 0 | ||||
22597 | STN | 1000 | 2 7/8 | 4 | 4 3/4 | 0 | ||||
22598 | STNC | 0 | 0 | |||||||
22599 | STND | 2000 | 14 3/8 | 14 1/2 | 14 1/2 | 14 3/8 | 14 3/8 | 14 1/2 | 16400 | |
22600 | STNJ | 800 | 10.2500 | 8.0000 | 10.5000 | 0 | ||||
22601 | STNM | 1600 | 1.2500 | 1.1250 | 1.3125 | 1.1250 | 1.1250 | 1.5000 | 18900 | |
22602 | STNP | 1000 | 13.7500 | 0 | ||||||
22603 | STNRX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
22604 | STNT | 100 | 10 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 500 | |
22605 | STNX | 100 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5625 | 100 | |
22606 | STNp | 1000 | 9 3/8 | 3 | 8 | 0 | ||||
22607 | STO | 200 | 12 5/8 | 12 7/8 | 12 7/8 | 12 1/2 | 12 1/4 | 12 3/4 | 5500 | |
22608 | STON | 400 | 3 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 21400 | |
22609 | STONW | 300 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 3/4 | 400 | |
22610 | STOS | 0 | 0 | |||||||
22611 | STOSY | 1400 | 11 5/8 | 11 5/8 | 11 7/8 | 0 | ||||
22612 | STOXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.84 | 2.89 | 3643 | |
22613 | STOpE | 2000 | 19 1/8 | 0 | ||||||
22614 | STPB | 0 | 0 | |||||||
22615 | STPHF | 0 | 0 | |||||||
22616 | STPL | 4000 | 0.4500 | 0 | ||||||
22617 | STPN | 1000 | 3 1/8 | 2 3/4 | 3 5/8 | 2 3/4 | 3 1/8 | 3 1/2 | 82000 | |
22618 | STQA | 1000 | 0.3000 | 0 | ||||||
22619 | STQN | 400 | 0.0312 | 0 | ||||||
22620 | STR | 200 | 31 3/4 | 31 1/4 | 31 3/4 | 0 | ||||
22621 | STRAX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.18 | 0 | |
22622 | STRB | 200 | 3 7/8 | 3 1/2 | 3 7/8 | 0 | ||||
22623 | STRBX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
22624 | STRD | 1600 | 7 7/8 | 8 | 8 | 7 5/8 | 7 3/4 | 8 | 40200 | |
22625 | STRE | 0 | 0 | |||||||
22626 | STRFF | 0 | 0 | |||||||
22627 | STRFX | 0 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0 | |
22628 | STRGX | 0 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | |
22629 | STRL | 100 | 31 | 30 1/2 | 31 | 30 1/2 | 30 1/2 | 31 | 124800 | |
22630 | STRM | 2000 | 68 1/2 | 67 1/2 | 69 1/4 | 65 1/2 | 68 1/4 | 68 1/2 | 1390800 | |
22631 | STRN | 5000 | 0.6000 | 0.3750 | 0.6875 | 0 | ||||
22632 | STRO | 1500 | 4 9/16 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/4 | 4 5/8 | 8500 | |
22633 | STRR | 1000 | 3/8 | 13/32 | 13/32 | 5/16 | 5/16 | 13/32 | 25700 | |
22634 | STRT | 2500 | 17 | 16 5/8 | 17 1/4 | 16 5/8 | 17 | 17 1/4 | 25500 | |
22635 | STRVQ | 0 | 0 | |||||||
22636 | STRW | 0 | 0 | |||||||
22637 | STRWA | 2000 | 22 1/2 | 22 1/2 | 23 | 22 1/2 | 22 1/2 | 23 | 25300 | |
22638 | STRX | 5000 | 0.0200 | 0 | ||||||
22639 | STRXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.96 | 4.96 | 717 | |
22640 | STRY | 4700 | 52 1/4 | 51 5/8 | 52 1/4 | 51 3/8 | 52 | 52 1/4 | 236500 | |
22641 | STS/WS | 100 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 3/8 | 1 5/8 | 1100 | |
22642 | STS/WSw | 0 | 0 | |||||||
22643 | STSA | 700 | 14 1/2 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 11200 | |
22644 | STSAP | 1000 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 1/4 | 31 1/4 | 1000 | |
22645 | STSC | 2500 | 0.8000 | 0.6250 | 1.0000 | 0 | ||||
22646 | STSCX | 0 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | |
22647 | STSEF | 0 | 0 | |||||||
22648 | STSEX | 0 | 262.17 | 262.17 | 262.17 | 262.17 | 262.17 | 262.17 | 0 | |
22649 | STSGX | 0 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0 | |
22650 | STSI | 0 | 0 | |||||||
22651 | STSLX | 0 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 4.72 | 0 | |
22652 | STSMX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
22653 | STSTX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
22654 | STSXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.87 | 4.98 | 6431 | |
22655 | STSY | 0 | 0 | |||||||
22656 | STT | 100 | 42 7/8 | 42 7/8 | 42 7/8 | 42 7/8 | 41 7/8 | 42 3/8 | 100 | |
22657 | STTBX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
22658 | STTC | 0 | 0 | |||||||
22659 | STTEX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.55 | 0 | |
22660 | STTRX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
22661 | STTX | 600 | 11 1/8 | 11 5/8 | 11 5/8 | 10 7/8 | 10 7/8 | 11 1/8 | 31100 | |
22662 | STTXX | 0 | 0.48 | 2.90 | 2.94 | 2530 | ||||
22663 | STTZ | 0 | 0 | |||||||
22664 | STTZF | 700 | 11 3/4 | 11 3/4 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 4800 | |
22665 | STU | 400 | 34 3/8 | 34 5/8 | 35 | 0 | ||||
22666 | STUA | 200 | 6 1/4 | 5 7/8 | 6 1/4 | 5 3/4 | 5 5/8 | 6 1/4 | 3200 | |
22667 | STUGX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.46 | 0 | |
22668 | STUR | 300 | 16.7500 | 0 | ||||||
22669 | STUXX | 0 | 0.16 | 4.89 | 5.01 | 3751 | ||||
22670 | STVDZ | 121200 | 0.1300 | 0 | ||||||
22671 | STVI | 100 | 6 | 6 | 6 | 6 | 6 | 7 | 100 | |
22672 | STVSX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
22673 | STVTX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
22674 | STW | 1000 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 7 3/4 | 8 1/4 | 2000 | |
22675 | STWRX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
22676 | STX | 100 | 8 | 7 3/4 | 8 1/4 | 0 | ||||
22677 | STXAX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 18.65 | 0 | |
22678 | STXD | 1000 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
22679 | STXMX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.57 | 0 | |
22680 | STXXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.72 | 2.79 | 1842 | |
22681 | STYB | 500 | 29.0000 | 0 | ||||||
22682 | STYY | 12000 | 0.0001 | 0 | ||||||
22683 | STZ | 900 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 4000 | |||
22684 | SU | 1000 | 31 1/2 | 0 | ||||||
22685 | SUA | 500 | 10 | 9 7/8 | 10 3/8 | 0 | ||||
22686 | SUBC | 0 | 0 | |||||||
22687 | SUBF | 300 | 6.0625 | 0 | ||||||
22688 | SUBI | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 27 1/4 | 100 | |
22689 | SUBK | 100 | 29 1/2 | 30 1/2 | 30 1/2 | 29 1/2 | 29 1/2 | 30 1/2 | 400 | |
22690 | SUBM | 1000 | 8 7/8 | 8 1/2 | 9 | 8 1/2 | 8 3/4 | 9 | 159000 | |
22691 | SUBN | 500 | 31 3/8 | 31 5/8 | 31 3/4 | 31 3/8 | 31 3/8 | 31 1/2 | 179900 | |
22692 | SUBS | 5000 | 2 1/16 | 2 1/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 113900 | |
22693 | SUCHA | 0 | 0 | |||||||
22694 | SUCS | 100 | 16.0000 | 0 | ||||||
22695 | SUDS | 1200 | 8 1/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 39200 | |
22696 | SUFC | 0 | 0 | |||||||
22697 | SUFD | 0 | 0 | |||||||
22698 | SUG | 200 | 23 3/4 | 23 5/8 | 23 3/4 | 23 5/8 | 23 1/4 | 23 3/4 | 300 | |
22699 | SUGHP | 120900 | 27.0000 | 0 | ||||||
22700 | SUGN | 100 | 12 1/8 | 11 7/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 8100 | |
22701 | SUGR | 10000 | 1 15/16 | 1 15/16 | 2 | 1 7/8 | 1 7/8 | 2 | 44700 | |
22702 | SUGXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.00 | 5.10 | 11561 | |
22703 | SUGpA | 100000 | 26 3/8 | 26 7/8 | 26 7/8 | 25 5/8 | 109800 | |||
22704 | SUHJ | 0 | 0 | |||||||
22705 | SUHJY | 0 | 0 | |||||||
22706 | SUHK | 0 | 0 | |||||||
22707 | SUHKY | 0 | 0 | |||||||
22708 | SUI | 100 | 25 3/8 | 25 1/4 | 25 5/8 | 0 | ||||
22709 | SUIT | 300 | 23 1/2 | 23 3/4 | 23 7/8 | 23 1/2 | 23 1/2 | 23 3/4 | 42600 | |
22710 | SUIXX | 0 | 0.16 | 4.75 | 4.86 | 562 | ||||
22711 | SUL | 100 | 2 3/16 | 1 15/16 | 2 | 0 | ||||
22712 | SULL | 400 | 10 | 10 | 10 1/16 | 10 | 10 | 10 3/8 | 8200 | |
22713 | SUMA | 300 | 11 | 10 7/8 | 11 1/2 | 10 7/8 | 11 | 11 3/8 | 13000 | |
22714 | SUMC | 5000 | 18 1/2 | 18 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 155200 | |
22715 | SUMHX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.09 | 0 | |
22716 | SUMI | 500 | 25 | 25 | 25 | 24 3/4 | 24 3/4 | 26 1/4 | 3800 | |
22717 | SUMIZ | 200 | 25 1/8 | 25 1/8 | 25 3/8 | 25 1/8 | 25 1/8 | 25 3/8 | 2900 | |
22718 | SUMM | 210 | 12 3/8 | 13 | 17 | 0 | ||||
22719 | SUMT | 100 | 19 3/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 1/2 | 20 1/4 | 5000 | |
22720 | SUMX | 700 | 3 7/8 | 3 7/8 | 4 1/2 | 0 | ||||
22721 | SUN | 500 | 26 1/4 | 26 1/2 | 26 1/2 | 26 1/4 | 26 | 26 1/2 | 2000 | |
22722 | SUND | 200 | 2 | 2 | 2 | 2 | 2 | 2 1/8 | 200 | |
22723 | SUNH | 1000 | 1 7/8 | 1 7/8 | 2 | 1 5/8 | 1 5/8 | 2 1/8 | 13800 | |
22724 | SUNI | 200 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
22725 | SUNL | 7000 | 3 35/64 | 3 1/4 | 3 35/64 | 3 1/4 | 3 1/4 | 3 5/8 | 20700 | |
22726 | SUNO | 200 | 6.0000 | 0 | ||||||
22727 | SUNP | 1000 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 6 5/8 | 7 3/8 | 7000 | |
22728 | SUNPU | 300 | 8 | 8 3/4 | 8 3/4 | 8 | 8 | 8 3/4 | 1800 | |
22729 | SUNPW | 100 | 1 1/4 | 1 3/4 | 1 3/4 | 1 1/4 | 1 1/4 | 1 3/4 | 31600 | |
22730 | SUNR | 1000 | 2.2500 | 0 | ||||||
22731 | SUNRP | 1000 | 14 1/4 | 15 | 15 | 14 | 14 | 14 3/4 | 14600 | |
22732 | SUNRW | 1000 | 0.0312 | 0 | ||||||
22733 | SUNS | 300 | 1/8 | 1/8 | 5/32 | 0 | ||||
22734 | SUNSL | 1000 | 9 1/4 | 9 3/4 | 12 3/4 | 0 | ||||
22735 | SUNSP | 6800 | 8 1/4 | 7 1/2 | 8 1/4 | 0 | ||||
22736 | SUNSZ | 1200 | 2 1/2 | 1 1/2 | 2 1/2 | 0 | ||||
22737 | SUNW | 500 | 44 5/8 | 45 3/4 | 45 7/8 | 44 | 44 1/2 | 44 3/4 | 5416000 | |
22738 | SUNX | 0 | 0 | |||||||
22739 | SUNY | 300 | 31 3/4 | 31 3/4 | 32 | 0 | ||||
22740 | SUNpD | 100 | 27 7/8 | 27 1/8 | 27 5/8 | 0 | ||||
22741 | SUP | 500 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/8 | 24 5/8 | 500 | |
22742 | SUPI | 300 | 12 3/4 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/2 | 12 3/4 | 42400 | |
22743 | SUPR | 0 | 0 | |||||||
22744 | SUPRW | 0 | 0 | |||||||
22745 | SUPV | 0 | 0 | |||||||
22746 | SUPVA | 2000 | 6 1/2 | 6 1/4 | 7 | 0 | ||||
22747 | SUPVU | 1500 | 11 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 7500 | |
22748 | SUPVW | 200 | 2 5/8 | 2 1/4 | 2 7/8 | 0 | ||||
22749 | SUPVZ | 10500 | 1 3/8 | 1 1/8 | 1 5/8 | 0 | ||||
22750 | SUPX | 100 | 10 1/4 | 10 | 10 3/8 | 10 | 10 1/4 | 10 1/2 | 15200 | |
22751 | SUQC | 0 | 0 | |||||||
22752 | SUR | 200 | 7 1/2 | 0 | ||||||
22753 | SURE | 0 | 0 | |||||||
22754 | SURG | 25700 | 0.2187 | 0.2187 | 0.8125 | 0 | ||||
22755 | SUS | 100 | 31 3/4 | 31 1/8 | 31 5/8 | 0 | ||||
22756 | SUSAX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.87 | 0 | |
22757 | SUSDX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 | |
22758 | SUSEX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0 | |
22759 | SUSGX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.51 | 0 | |
22760 | SUSQ | 300 | 26 3/4 | 26 1/2 | 27 | 26 1/4 | 26 1/4 | 27 | 20500 | |
22761 | SUST | 1200 | 3 1/2 | 4 1/4 | 4 1/4 | 3 1/2 | 3 1/2 | 4 1/4 | 1500 | |
22762 | SUSTP | 900 | 28 | 28 | 28 | 28 | 27 | 29 1/2 | 900 | |
22763 | SUSTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
22764 | SUSXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.70 | 4.78 | 361 | |
22765 | SUTAX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 16.66 | 0 | |
22766 | SUTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.38 | 4.47 | 110 | |
22767 | SUVP | 2000 | 1.0000 | 0.5000 | 1.0000 | 0 | ||||
22768 | SVAAX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.97 | 0 | |
22769 | SVALX | 0 | 9.81 | 9.81 | 10.22 | 0 | ||||
22770 | SVBAX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.26 | 0 | |
22771 | SVBBX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
22772 | SVBC | 0 | 0 | |||||||
22773 | SVBCO | 0 | 0 | |||||||
22774 | SVCE | 1500 | 12.0000 | 0 | ||||||
22775 | SVCR | 12500 | 0.0001 | 0 | ||||||
22776 | SVCp | 350 | 14 5/8 | 0 | ||||||
22777 | SVEC | 0 | 0 | |||||||
22778 | SVECF | 800 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 | 800 | |
22779 | SVG/A | 200 | 4 7/8 | 3 1/2 | 3 7/8 | 0 | ||||
22780 | SVG/B | 1000 | 4 1/4 | 3 1/2 | 4 1/2 | 0 | ||||
22781 | SVGA | 0 | 0 | |||||||
22782 | SVGB | 0 | 0 | |||||||
22783 | SVGI | 3000 | 19 5/8 | 20 1/8 | 20 3/8 | 19 5/8 | 19 5/8 | 20 | 303600 | |
22784 | SVGRY | 0 | 0 | |||||||
22785 | SVIH | 500 | 8.3750 | 8.2500 | 8.5000 | 7.7500 | 7.7500 | 8.5000 | 5800 | |
22786 | SVIIX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.38 | 0 | |
22787 | SVINV | 0 | 0 | |||||||
22788 | SVITA | 0 | 0 | |||||||
22789 | SVLAX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 16.86 | 0 | |
22790 | SVLBX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | |
22791 | SVLSX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.84 | 0 | |
22792 | SVM | 200 | 29 5/8 | 29 1/2 | 29 7/8 | 0 | ||||
22793 | SVN | 10000 | 3/64 | 0 | ||||||
22794 | SVN.R | 0 | 0 | |||||||
22795 | SVNG | 5300 | 0.5312 | 0.5000 | 0.6250 | 2000 | ||||
22796 | SVNGW | 2000 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
22797 | SVNZY | 0 | 0 | |||||||
22798 | SVOY | 300 | 0.0100 | 0 | ||||||
22799 | SVOYP | 0 | 0 | |||||||
22800 | SVPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.56 | 5.64 | 14143 | |
22801 | SVRI | 2000 | 3 15/16 | 3 7/8 | 4 | 3 7/8 | 3 3/4 | 4 | 20700 | |
22802 | SVRM | 0 | 0 | |||||||
22803 | SVRN | 500 | 10 | 9 7/8 | 10 1/16 | 9 7/8 | 10 | 10 1/8 | 108100 | |
22804 | SVRNP | 15000 | 55 7/8 | 55 3/4 | 56 3/8 | 55 3/4 | 55 3/4 | 56 3/8 | 60400 | |
22805 | SVS | 0 | 311.26 | 0 | ||||||
22806 | SVSCX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
22807 | SVSH | 4000 | 5.0000 | 0 | ||||||
22808 | SVSPX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
22809 | SVSY | 1000 | 1.5000 | 1.6250 | 1.6250 | 1.5000 | 1.2500 | 1.6250 | 3000 | |
22810 | SVT | 1000 | 4 1/4 | 0 | ||||||
22811 | SVTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.37 | 5.45 | 1749 | |
22812 | SVU | 400 | 31 1/2 | 31 1/8 | 31 3/4 | 0 | ||||
22813 | SVWCP | 0 | 0 | |||||||
22814 | SVX | 0 | 320.77 | 320.52 | 320.83 | 319.10 | 0 | |||
22815 | SVX.A | 0 | 0 | |||||||
22816 | SW | 500 | 34 3/4 | 34 1/2 | 35 | 0 | ||||
22817 | SWALP | 0 | 0 | |||||||
22818 | SWBC | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 7/8 | 500 | |
22819 | SWBDX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
22820 | SWBGX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
22821 | SWBI | 400 | 26 | 26 1/4 | 26 3/4 | 0 | ||||
22822 | SWBK | 0 | 0 | |||||||
22823 | SWBKY | 0 | 0 | |||||||
22824 | SWCAX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
22825 | SWCB | 1000 | 17 1/2 | 17 3/4 | 18 | 17 1/2 | 17 1/2 | 17 3/4 | 18500 | |
22826 | SWCC | 600 | 1.1250 | 0 | ||||||
22827 | SWCGX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
22828 | SWCSX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
22829 | SWCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.67 | 2.72 | 15956 | |
22830 | SWFC | 1000 | 1.7504 | 0 | ||||||
22831 | SWFT | 300 | 16 | 16 | 16 1/2 | 16 | 16 | 16 1/2 | 13500 | |
22832 | SWG | 1000 | 5 1/8 | 0 | ||||||
22833 | SWGXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.91 | 5.03 | 19103 | |
22834 | SWH | 300 | 5 | 4 5/8 | 5 1/8 | 0 | ||||
22835 | SWHGX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
22836 | SWI | 100 | 13 1/8 | 13 5/8 | 14 1/4 | 0 | ||||
22837 | SWIFX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.43 | 0 | |
22838 | SWIM | 0 | 0 | |||||||
22839 | SWINX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
22840 | SWIS | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 | 100 | |
22841 | SWITX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
22842 | SWIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.26 | 5.40 | 818 | |
22843 | SWK | 100 | 49 | 48 3/4 | 49 | 0 | ||||
22844 | SWKXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.87 | 2.92 | 1532 | |
22845 | SWLBX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
22846 | SWLC | 6500 | 0.0300 | 0.0300 | 0.1000 | 0 | ||||
22847 | SWM | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 1/2 | 25 | 200 | |
22848 | SWMC | 0 | 0 | |||||||
22849 | SWMCF | 2000 | 1 7/16 | 1 3/8 | 1 9/16 | 1 1/4 | 1 1/4 | 1 7/16 | 599600 | |
22850 | SWMXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.00 | 5.12 | 143957 | |
22851 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | ||||
22852 | SWN | 200 | 12 3/4 | 11 3/8 | 11 7/8 | 0 | ||||
22853 | SWNTX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
22854 | SWNV | 0 | 0 | |||||||
22855 | SWNXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.60 | 2.65 | 2128 | |
22856 | SWP | 2000 | 13 1/4 | 13 3/8 | 13 3/4 | 0 | ||||
22857 | SWPA | 100 | 34 1/2 | 34 1/2 | 34 1/2 | 33 | 33 | 34 1/2 | 800 | |
22858 | SWPBN | 100 | 24.7500 | 0 | ||||||
22859 | SWPBO | 100 | 18.0000 | 0 | ||||||
22860 | SWPBP | 1000 | 16.1000 | 0 | ||||||
22861 | SWPSI | 400 | 54.5000 | 0 | ||||||
22862 | SWPSL | 100 | 25.5000 | 0 | ||||||
22863 | SWPSM | 100 | 93.8750 | 0 | ||||||
22864 | SWPSN | 300 | 114.7500 | 0 | ||||||
22865 | SWPSO | 100 | 57.5000 | 0 | ||||||
22866 | SWRA | 0 | 0 | |||||||
22867 | SWRAY | 0 | 7.8800 | 8.1800 | 0 | |||||
22868 | SWRLX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.92 | 0 | |
22869 | SWRN | 500 | 0.0200 | 0.0300 | 0.1000 | 0 | ||||
22870 | SWRT | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 20800 | |
22871 | SWRXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.98 | 5.11 | 1116 | |
22872 | SWSE | 0 | 0 | |||||||
22873 | SWSEO | 100 | 72.0000 | 0 | ||||||
22874 | SWSEP | 200 | 65.0000 | 0 | ||||||
22875 | SWSH | 100 | 3 | 3 1/2 | 3 1/2 | 3 | 3 | 3 1/2 | 4900 | |
22876 | SWSHW | 1000 | 1/4 | 3/16 | 1/4 | 0 | ||||
22877 | SWSI | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
22878 | SWSMX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
22879 | SWSS | 900 | 5.0000 | 0 | ||||||
22880 | SWST | 1000 | 11 3/4 | 11 5/8 | 12 | 11 3/8 | 11 3/8 | 11 3/4 | 56300 | |
22881 | SWTI | 1100 | 0.0937 | 0.0937 | 0.2500 | 0 | ||||
22882 | SWTX | 100 | 4 1/8 | 4 7/16 | 4 7/16 | 4 1/8 | 4 1/8 | 4 5/16 | 8300 | |
22883 | SWTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.02 | 3.08 | 1993 | |
22884 | SWUXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 4.83 | 4.96 | 11976 | |
22885 | SWVA | 300 | 10 | 10 | 10 | 9 3/4 | 9 1/2 | 10 1/4 | 29800 | |
22886 | SWVB | 100 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 200 | |||
22887 | SWVXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.36 | 5.51 | 72347 | |
22888 | SWWC | 200 | 10 1/2 | 10 | 10 1/2 | 9 7/8 | 10 | 10 1/2 | 12600 | |
22889 | SWWT | 100 | 3.7500 | 3.7500 | 5.5000 | 0 | ||||
22890 | SWX | 500 | 17 3/8 | 17 1/2 | 17 1/2 | 17 3/8 | 17 3/8 | 17 7/8 | 1100 | |
22891 | SWXS | 0 | 0 | |||||||
22892 | SWXXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.81 | 2.86 | 35900 | |
22893 | SWXpA | 300 | 26 3/8 | 26 1/2 | 26 1/2 | 26 3/8 | 500 | |||
22894 | SWY | 100 | 46 3/4 | 46 | 46 3/4 | 45 7/8 | 46 3/8 | 46 7/8 | 700 | |
22895 | SWY.W | 0 | 0 | |||||||
22896 | SWY/WS | 300 | 9 1/2 | 11 3/4 | 12 1/4 | 0 | ||||
22897 | SWYF | 500 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | 500 | |||
22898 | SWYw | 0 | 23 | 23 5/8 | 0 | |||||
22899 | SWZ | 200 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 3/4 | 22 7/8 | 600 | |
22900 | SX | 0 | 204.51 | 0 | ||||||
22901 | SXCXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.19 | 3.26 | 538 | |
22902 | SXD | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | |||
22903 | SXFIX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
22904 | SXFMX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 8.25 | 0 | |
22905 | SXFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.71 | 3.78 | 15176 | |
22906 | SXGAX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.44 | 0 | |
22907 | SXI | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 27 7/8 | 28 3/8 | 200 | |
22908 | SXMTX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | |
22909 | SXN | 0 | 60.70 | 60.70 | 60.70 | 60.70 | 0 | |||
22910 | SXP | 0 | 0.38 | 0 | ||||||
22911 | SXS | 0 | 17001.00 | 17001.00 | 17001.00 | 17001.00 | 0 | |||
22912 | SXSCX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.65 | 0 | |
22913 | SXT | 1000 | 22 1/16 | 0 | ||||||
22914 | SXV | 0 | 60.88 | 60.70 | 60.89 | 60.47 | 0 | |||
22915 | SXX/B | 30000 | 93 | 0 | ||||||
22916 | SY | 100 | 12 1/8 | 12 | 12 3/8 | 0 | ||||
22917 | SYB | 500 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 23 | 23 5/8 | 500 | |
22918 | SYBA | 200 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 42 1/2 | 44 | 200 | |
22919 | SYBD | 2000 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2300 | 0.2700 | 14200 | |
22920 | SYBS | 5000 | 33 1/8 | 31 1/4 | 34 3/8 | 31 1/4 | 33 | 33 1/8 | 3185800 | |
22921 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | |||||
22922 | SYCC | 0 | 0 | |||||||
22923 | SYCM | 100 | 10 3/4 | 10 3/4 | 11 1/2 | 0 | ||||
22924 | SYCR | 1200 | 2.3125 | 2.1250 | 2.3750 | 2.0625 | 2.0625 | 2.3750 | 4200 | |
22925 | SYDT | 0 | 0 | |||||||
22926 | SYGR | 8000 | 2 5/16 | 2 1/16 | 2 3/8 | 2 1/16 | 2 1/4 | 2 5/16 | 119700 | |
22927 | SYGRU | 9000 | 13 | 12 1/2 | 13 1/2 | 12 1/4 | 13 | 13 7/8 | 68300 | |
22928 | SYIG | 0 | 0 | |||||||
22929 | SYKE | 500 | 0.0020 | 0.0020 | 0.0400 | 0 | ||||
22930 | SYLDX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.23 | 0 | |
22931 | SYLN | 6000 | 11 7/8 | 12 1/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 40100 | |
22932 | SYM | 500 | 8 1/8 | 0 | ||||||
22933 | SYMB | 0 | 0 | |||||||
22934 | SYMBA | 2000 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 7/8 | 16000 | |
22935 | SYMBW | 4000 | 4 | 3 1/2 | 4 | 3 1/2 | 3 3/4 | 4 | 124300 | |
22936 | SYMBZ | 1000 | 3 1/4 | 3 7/8 | 4 | 3 1/4 | 3 1/4 | 4 | 79500 | |
22937 | SYMC | 25000 | 10 1/2 | 10 5/8 | 10 7/8 | 10 1/4 | 10 1/4 | 10 1/2 | 1355000 | |
22938 | SYMK | 0 | 0 | |||||||
22939 | SYMM | 300 | 10 1/8 | 10 1/8 | 10 1/4 | 9 7/8 | 10 | 10 1/8 | 189400 | |
22940 | SYMT | 100 | 6 7/8 | 7 | 7 | 6 7/8 | 6 1/2 | 7 3/8 | 400 | |
22941 | SYMX | 200 | 10 1/2 | 11 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 25000 | |
22942 | SYNC | 100 | 16 | 16 | 16 | 15 1/2 | 15 1/2 | 16 | 117800 | |
22943 | SYNH | 1600 | 2 9/64 | 2 1/16 | 2 9/64 | 2 1/16 | 2 | 2 3/16 | 7000 | |
22944 | SYNHW | 400 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 400 | |
22945 | SYNI | 0 | 0 | |||||||
22946 | SYNL | 500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 3600 | |
22947 | SYNT | 1000 | 3 1/2 | 3 1/2 | 3 9/16 | 0 | ||||
22948 | SYNX | 800 | 26 3/4 | 27 1/2 | 27 1/2 | 26 | 26 | 26 3/4 | 185300 | |
22949 | SYNXP | 0 | 0 | |||||||
22950 | SYP/WS | 500 | 2 | 0 | ||||||
22951 | SYPV | 2400 | 0.1250 | 0 | ||||||
22952 | SYQT | 500 | 7 5/8 | 8 1/8 | 8 1/4 | 6 3/4 | 7 5/8 | 7 23/32 | 611700 | |
22953 | SYR | 100 | 24 1/2 | 24 | 24 5/8 | 24 | 800 | |||
22954 | SYS | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 15 1/8 | 200 | |
22955 | SYSC | 50000 | 0.0625 | 0 | ||||||
22956 | SYSF | 1000 | 10 7/8 | 10 5/8 | 11 | 10 3/8 | 10 3/8 | 10 7/8 | 141700 | |
22957 | SYSM | 20000 | 5 | 5 | 5 | 4 7/8 | 4 7/8 | 5 | 115900 | |
22958 | SYSMG | 20 | 110 | 100 | 120 | 0 | ||||
22959 | SYST | 0 | 0 | |||||||
22960 | SYT | 200 | 5 7/8 | 6 1/2 | 7 | 0 | ||||
22961 | SYTI | 100 | 0.0020 | 0.0020 | 0.0250 | 0 | ||||
22962 | SYY | 400 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 5/8 | 30 7/8 | 400 | |
22963 | SYYS | 0 | 0.0200 | 0.2000 | 0 | |||||
22964 | SZ | 400 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/4 | 4 1/8 | 400 | |
22965 | SZB | 200 | 13 1/2 | 12 7/8 | 13 1/4 | 0 | ||||
22966 | SZCIX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
22967 | SZEMX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | |
22968 | SZGIX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | |
22969 | SZGRX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
22970 | SZGVX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
22971 | SZHQX | 0 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0 | |
22972 | SZIGX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
22973 | SZIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.40 | 4.50 | 179 | |
22974 | SZLSF | 0 | 0 | |||||||
22975 | SZSGX | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0 | |
22976 | SpA | 400 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 25 5/8 | 26 | 1400 | |
22977 | T | 100 | 66 7/8 | 67 1/8 | 67 1/4 | 66 1/2 | 66 1/2 | 66 7/8 | 19100 | |
22978 | T&EMM | 0 | 0 | |||||||
22979 | T&GZM | 0 | 0 | |||||||
22980 | T&PGF | 0 | 0 | |||||||
22981 | T&REF | 0 | 0 | |||||||
22982 | T&REI | 0 | 0 | |||||||
22983 | T&RFN | 0 | 0 | |||||||
22984 | T&WIT | 0 | 0 | |||||||
22985 | T+LCP | 0 | 0 | |||||||
22986 | T.A | 0 | 0 | |||||||
22987 | T.ABC | 0 | 0 | |||||||
22988 | T.ABL | 0 | 0 | |||||||
22989 | T.ABX | 0 | 0 | |||||||
22990 | T.AC | 0 | 0 | |||||||
22991 | T.ACG | 0 | 0 | |||||||
22992 | T.ACK | 0 | 0 | |||||||
22993 | T.ACL | 0 | 0 | |||||||
22994 | T.ADR | 0 | 0 | |||||||
22995 | T.ADX | 0 | 0 | |||||||
22996 | T.AEC | 0 | 0 | |||||||
22997 | T.AED | 0 | 0 | |||||||
22998 | T.AEN | 0 | 0 | |||||||
22999 | T.AFM | 0 | 0 | |||||||
23000 | T.AGE | 0 | 0 | |||||||
23001 | T.AGI | 0 | 0 | |||||||
23002 | T.AGT | 0 | 0 | |||||||
23003 | T.AGU | 0 | 0 | |||||||
23004 | T.AHB | 0 | 0 | |||||||
23005 | T.AIV | 0 | 0 | |||||||
23006 | T.AJ | 0 | 0 | |||||||
23007 | T.AJP | 0 | 0 | |||||||
23008 | T.AKC | 0 | 0 | |||||||
23009 | T.AL | 0 | 0 | |||||||
23010 | T.ALP | 0 | 0 | |||||||
23011 | T.AM | 0 | 0 | |||||||
23012 | T.AMG | 0 | 0 | |||||||
23013 | T.AMK | 0 | 0 | |||||||
23014 | T.AMR | 0 | 0 | |||||||
23015 | T.AN | 0 | 0 | |||||||
23016 | T.ANG | 0 | 0 | |||||||
23017 | T.ANS | 0 | 0 | |||||||
23018 | T.ANZ | 0 | 0 | |||||||
23019 | T.APQ | 0 | 0 | |||||||
23020 | T.AQP | 0 | 0 | |||||||
23021 | T.ARC | 0 | 0 | |||||||
23022 | T.ARO | 0 | 0 | |||||||
23023 | T.ARX | 0 | 0 | |||||||
23024 | T.ARZ | 0 | 0 | |||||||
23025 | T.ASL | 0 | 0 | |||||||
23026 | T.ASZ | 0 | 0 | |||||||
23027 | T.ATA | 0 | 0 | |||||||
23028 | T.ATC | 0 | 0 | |||||||
23029 | T.ATI | 0 | 0 | |||||||
23030 | T.ATP | 0 | 0 | |||||||
23031 | T.ATV | 0 | 0 | |||||||
23032 | T.ATY | 0 | 0 | |||||||
23033 | T.AUL | 0 | 0 | |||||||
23034 | T.AUR | 0 | 0 | |||||||
23035 | T.AVR | 0 | 0 | |||||||
23036 | T.AXB | 0 | 0 | |||||||
23037 | T.AXL | 0 | 0 | |||||||
23038 | T.AXR | 0 | 0 | |||||||
23039 | T.AZC | 0 | 0 | |||||||
23040 | T.AZL | 0 | 0 | |||||||
23041 | T.BAC | 0 | 0 | |||||||
23042 | T.BAL | 0 | 0 | |||||||
23043 | T.BAU | 0 | 0 | |||||||
23044 | T.BBC | 0 | 0 | |||||||
23045 | T.BCB | 0 | 0 | |||||||
23046 | T.BCE | 0 | 0 | |||||||
23047 | T.BCG | 0 | 0 | |||||||
23048 | T.BCH | 0 | 0 | |||||||
23049 | T.BCT | 0 | 0 | |||||||
23050 | T.BCX | 0 | 0 | |||||||
23051 | T.BEI | 0 | 0 | |||||||
23052 | T.BEN | 0 | 0 | |||||||
23053 | T.BFS | 0 | 0 | |||||||
23054 | T.BFX | 0 | 0 | |||||||
23055 | T.BGJ | 0 | 0 | |||||||
23056 | T.BGL | 0 | 0 | |||||||
23057 | T.BGO | 0 | 0 | |||||||
23058 | T.BHK | 0 | 0 | |||||||
23059 | T.BKP | 0 | 0 | |||||||
23060 | T.BLD | 0 | 0 | |||||||
23061 | T.BMO | 0 | 0 | |||||||
23062 | T.BNB | 0 | 0 | |||||||
23063 | T.BNC | 0 | 0 | |||||||
23064 | T.BNS | 0 | 0 | |||||||
23065 | T.BNT | 0 | 0 | |||||||
23066 | T.BOS | 0 | 0 | |||||||
23067 | T.BPF | 0 | 0 | |||||||
23068 | T.BPL | 0 | 0 | |||||||
23069 | T.BPO | 0 | 0 | |||||||
23070 | T.BPP | 0 | 0 | |||||||
23071 | T.BRA | 0 | 0 | |||||||
23072 | T.BRB | 0 | 0 | |||||||
23073 | T.BRK | 0 | 0 | |||||||
23074 | T.BRL | 0 | 0 | |||||||
23075 | T.BTI | 0 | 0 | |||||||
23076 | T.BUL | 0 | 0 | |||||||
23077 | T.BVF | 0 | 0 | |||||||
23078 | T.BVR | 0 | 0 | |||||||
23079 | T.BWR | 0 | 0 | |||||||
23080 | T.CA | 0 | 0 | |||||||
23081 | T.CAE | 0 | 0 | |||||||
23082 | T.CAI | 0 | 0 | |||||||
23083 | T.CAL | 0 | 0 | |||||||
23084 | T.CAO | 0 | 0 | |||||||
23085 | T.CAS | 0 | 0 | |||||||
23086 | T.CAT | 0 | 0 | |||||||
23087 | T.CBD | 0 | 0 | |||||||
23088 | T.CBE | 0 | 0 | |||||||
23089 | T.CBF | 0 | 0 | |||||||
23090 | T.CBG | 0 | 0 | |||||||
23091 | T.CBH | 0 | 0 | |||||||
23092 | T.CBI | 0 | 0 | |||||||
23093 | T.CBJ | 0 | 0 | |||||||
23094 | T.CC | 0 | 0 | |||||||
23095 | T.CCA | 0 | 0 | |||||||
23096 | T.CCC | 0 | 0 | |||||||
23097 | T.CCJ | 0 | 0 | |||||||
23098 | T.CCM | 0 | 0 | |||||||
23099 | T.CCN | 0 | 0 | |||||||
23100 | T.CCO | 0 | 0 | |||||||
23101 | T.CCW | 0 | 0 | |||||||
23102 | T.CDN | 0 | 0 | |||||||
23103 | T.CEH | 0 | 0 | |||||||
23104 | T.CEI | 0 | 0 | |||||||
23105 | T.CEL | 0 | 0 | |||||||
23106 | T.CEO | 0 | 0 | |||||||
23107 | T.CEQ | 0 | 0 | |||||||
23108 | T.CEX | 0 | 0 | |||||||
23109 | T.CEZ | 0 | 0 | |||||||
23110 | T.CF | 0 | 0 | |||||||
23111 | T.CFC | 0 | 0 | |||||||
23112 | T.CFE | 0 | 0 | |||||||
23113 | T.CFM | 0 | 0 | |||||||
23114 | T.CFP | 0 | 0 | |||||||
23115 | T.CFS | 0 | 0 | |||||||
23116 | T.CFY | 0 | 0 | |||||||
23117 | T.CFZ | 0 | 0 | |||||||
23118 | T.CGC | 0 | 0 | |||||||
23119 | T.CGH | 0 | 0 | |||||||
23120 | T.CGO | 0 | 0 | |||||||
23121 | T.CHA | 0 | 0 | |||||||
23122 | T.CHC | 0 | 0 | |||||||
23123 | T.CHM | 0 | 0 | |||||||
23124 | T.CIR | 0 | 0 | |||||||
23125 | T.CIX | 0 | 0 | |||||||
23126 | T.CJX | 0 | 0 | |||||||
23127 | T.CKM | 0 | 0 | |||||||
23128 | T.CLA | 0 | 0 | |||||||
23129 | T.CLT | 0 | 0 | |||||||
23130 | T.CM | 0 | 0 | |||||||
23131 | T.CMC | 0 | 0 | |||||||
23132 | T.CMF | 0 | 0 | |||||||
23133 | T.CMQ | 0 | 0 | |||||||
23134 | T.CMS | 0 | 0 | |||||||
23135 | T.CMW | 0 | 0 | |||||||
23136 | T.CN | 0 | 0 | |||||||
23137 | T.CNH | 0 | 0 | |||||||
23138 | T.CNJ | 0 | 0 | |||||||
23139 | T.CNO | 0 | 0 | |||||||
23140 | T.CNP | 0 | 0 | |||||||
23141 | T.CNQ | 0 | 0 | |||||||
23142 | T.COC | 0 | 0 | |||||||
23143 | T.COS | 0 | 0 | |||||||
23144 | T.COT | 0 | 0 | |||||||
23145 | T.CP | 0 | 0 | |||||||
23146 | T.CPQ | 0 | 0 | |||||||
23147 | T.CPX | 0 | 0 | |||||||
23148 | T.CQC | 0 | 0 | |||||||
23149 | T.CQS | 0 | 0 | |||||||
23150 | T.CRR | 0 | 0 | |||||||
23151 | T.CRS | 0 | 0 | |||||||
23152 | T.CRW | 0 | 0 | |||||||
23153 | T.CSN | 0 | 0 | |||||||
23154 | T.CSR | 0 | 0 | |||||||
23155 | T.CTG | 0 | 0 | |||||||
23156 | T.CTL | 0 | 0 | |||||||
23157 | T.CTT | 0 | 0 | |||||||
23158 | T.CTY | 0 | 0 | |||||||
23159 | T.CU | 0 | 0 | |||||||
23160 | T.CUK | 0 | 0 | |||||||
23161 | T.CUP | 0 | 0 | |||||||
23162 | T.CVG | 0 | 0 | |||||||
23163 | T.CVO | 0 | 0 | |||||||
23164 | T.CWB | 0 | 0 | |||||||
23165 | T.CWW | 0 | 0 | |||||||
23166 | T.CXL | 0 | 0 | |||||||
23167 | T.CXS | 0 | 0 | |||||||
23168 | T.CXY | 0 | 0 | |||||||
23169 | T.CYL | 0 | 0 | |||||||
23170 | T.CYN | 0 | 0 | |||||||
23171 | T.CZR | 0 | 0 | |||||||
23172 | T.DAX | 0 | 0 | |||||||
23173 | T.DAY | 0 | 0 | |||||||
23174 | T.DC | 0 | 0 | |||||||
23175 | T.DCY | 0 | 0 | |||||||
23176 | T.DEH | 0 | 0 | |||||||
23177 | T.DFR | 0 | 0 | |||||||
23178 | T.DIO | 0 | 0 | |||||||
23179 | T.DLC | 0 | 0 | |||||||
23180 | T.DLX | 0 | 0 | |||||||
23181 | T.DMN | 0 | 0 | |||||||
23182 | T.DNB | 0 | 0 | |||||||
23183 | T.DPR | 0 | 0 | |||||||
23184 | T.DRI | 0 | 0 | |||||||
23185 | T.DRL | 0 | 0 | |||||||
23186 | T.DRM | 0 | 0 | |||||||
23187 | T.DSW | 0 | 0 | |||||||
23188 | T.DTC | 0 | 0 | |||||||
23189 | T.DTX | 0 | 0 | |||||||
23190 | T.DVP | 0 | 0 | |||||||
23191 | T.DXH | 0 | 0 | |||||||
23192 | T.DXL | 0 | 0 | |||||||
23193 | T.DXX | 0 | 0 | |||||||
23194 | T.DYC | 0 | 0 | |||||||
23195 | T.DYF | 0 | 0 | |||||||
23196 | T.ECO | 0 | 0 | |||||||
23197 | T.ECP | 0 | 0 | |||||||
23198 | T.ECX | 0 | 0 | |||||||
23199 | T.EDN | 0 | 0 | |||||||
23200 | T.EEE | 0 | 0 | |||||||
23201 | T.EFN | 0 | 0 | |||||||
23202 | T.EGO | 0 | 0 | |||||||
23203 | T.EKD | 0 | 0 | |||||||
23204 | T.ELD | 0 | 0 | |||||||
23205 | T.ELF | 0 | 0 | |||||||
23206 | T.ELI | 0 | 0 | |||||||
23207 | T.ELN | 0 | 0 | |||||||
23208 | T.EMJ | 0 | 0 | |||||||
23209 | T.EN | 0 | 0 | |||||||
23210 | T.ENZ | 0 | 0 | |||||||
23211 | T.ERS | 0 | 0 | |||||||
23212 | T.ETK | 0 | 0 | |||||||
23213 | T.EUG | 0 | 0 | |||||||
23214 | T.EVT | 0 | 0 | |||||||
23215 | T.EXE | 0 | 0 | |||||||
23216 | T.EXL | 0 | 0 | |||||||
23217 | T.FAL | 0 | 0 | |||||||
23218 | T.FAX | 0 | 0 | |||||||
23219 | T.FC | 0 | 0 | |||||||
23220 | T.FDM | 0 | 0 | |||||||
23221 | T.FDY | 0 | 0 | |||||||
23222 | T.FFD | 0 | 0 | |||||||
23223 | T.FFH | 0 | 0 | |||||||
23224 | T.FGL | 0 | 0 | |||||||
23225 | T.FL | 0 | 0 | |||||||
23226 | T.FLR | 0 | 0 | |||||||
23227 | T.FLT | 0 | 0 | |||||||
23228 | T.FMM | 0 | 0 | |||||||
23229 | T.FN | 0 | 0 | |||||||
23230 | T.FOL | 0 | 0 | |||||||
23231 | T.FON | 0 | 0 | |||||||
23232 | T.FOS | 0 | 0 | |||||||
23233 | T.FSH | 0 | 0 | |||||||
23234 | T.FSS | 0 | 0 | |||||||
23235 | T.FSV | 0 | 0 | |||||||
23236 | T.FTC | 0 | 0 | |||||||
23237 | T.FTS | 0 | 0 | |||||||
23238 | T.FUL | 0 | 0 | |||||||
23239 | T.FXC | 0 | 0 | |||||||
23240 | T.GAC | 0 | 0 | |||||||
23241 | T.GAN | 0 | 0 | |||||||
23242 | T.GBM | 0 | 0 | |||||||
23243 | T.GBY | 0 | 0 | |||||||
23244 | T.GDD | 0 | 0 | |||||||
23245 | T.GEN | 0 | 0 | |||||||
23246 | T.GGI | 0 | 0 | |||||||
23247 | T.GHL | 0 | 0 | |||||||
23248 | T.GKM | 0 | 0 | |||||||
23249 | T.GKR | 0 | 0 | |||||||
23250 | T.GKT | 0 | 0 | |||||||
23251 | T.GKX | 0 | 0 | |||||||
23252 | T.GLG | 0 | 0 | |||||||
23253 | T.GLH | 0 | 0 | |||||||
23254 | T.GLI | 0 | 0 | |||||||
23255 | T.GLL | 0 | 0 | |||||||
23256 | T.GLN | 0 | 0 | |||||||
23257 | T.GLP | 0 | 0 | |||||||
23258 | T.GLR | 0 | 0 | |||||||
23259 | T.GLS | 0 | 0 | |||||||
23260 | T.GND | 0 | 0 | |||||||
23261 | T.GNU | 0 | 0 | |||||||
23262 | T.GO | 0 | 0 | |||||||
23263 | T.GOU | 0 | 0 | |||||||
23264 | T.GPN | 0 | 0 | |||||||
23265 | T.GQM | 0 | 0 | |||||||
23266 | T.GRE | 0 | 0 | |||||||
23267 | T.GSC | 0 | 0 | |||||||
23268 | T.GSD | 0 | 0 | |||||||
23269 | T.GTA | 0 | 0 | |||||||
23270 | T.GWE | 0 | 0 | |||||||
23271 | T.GWO | 0 | 0 | |||||||
23272 | T.GWS | 0 | 0 | |||||||
23273 | T.GXL | 0 | 0 | |||||||
23274 | T.GXP | 0 | 0 | |||||||
23275 | T.GYP | 0 | 0 | |||||||
23276 | T.HBC | 0 | 0 | |||||||
23277 | T.HBR | 0 | 0 | |||||||
23278 | T.HCC | 0 | 0 | |||||||
23279 | T.HCE | 0 | 0 | |||||||
23280 | T.HEM | 0 | 0 | |||||||
23281 | T.HIL | 0 | 0 | |||||||
23282 | T.HLG | 0 | 0 | |||||||
23283 | T.HLY | 0 | 0 | |||||||
23284 | T.HLZ | 0 | 0 | |||||||
23285 | T.HPC | 0 | 0 | |||||||
23286 | T.HPI | 0 | 0 | |||||||
23287 | T.HRE | 0 | 0 | |||||||
23288 | T.HRG | 0 | 0 | |||||||
23289 | T.HRP | 0 | 0 | |||||||
23290 | T.HSC | 0 | 0 | |||||||
23291 | T.HSM | 0 | 0 | |||||||
23292 | T.HTC | 0 | 0 | |||||||
23293 | T.HTI | 0 | 0 | |||||||
23294 | T.HUM | 0 | 0 | |||||||
23295 | T.HZI | 0 | 0 | |||||||
23296 | T.IAP | 0 | 0 | |||||||
23297 | T.IC | 0 | 0 | |||||||
23298 | T.ICE | 0 | 0 | |||||||
23299 | T.IES | 0 | 0 | |||||||
23300 | T.IGC | 0 | 0 | |||||||
23301 | T.IGI | 0 | 0 | |||||||
23302 | T.IMN | 0 | 0 | |||||||
23303 | T.IMO | 0 | 0 | |||||||
23304 | T.IMS | 0 | 0 | |||||||
23305 | T.IMX | 0 | 0 | |||||||
23306 | T.INR | 0 | 0 | |||||||
23307 | T.INT | 0 | 0 | |||||||
23308 | T.IPJ | 0 | 0 | |||||||
23309 | T.IPK | 0 | 0 | |||||||
23310 | T.IPL | 0 | 0 | |||||||
23311 | T.IPM | 0 | 0 | |||||||
23312 | T.IPP | 0 | 0 | |||||||
23313 | T.IPR | 0 | 0 | |||||||
23314 | T.IPW | 0 | 0 | |||||||
23315 | T.IQI | 0 | 0 | |||||||
23316 | T.IRP | 0 | 0 | |||||||
23317 | T.ISC | 0 | 0 | |||||||
23318 | T.ISO | 0 | 0 | |||||||
23319 | T.ISP | 0 | 0 | |||||||
23320 | T.IT | 0 | 0 | |||||||
23321 | T.ITA | 0 | 0 | |||||||
23322 | T.ITW | 0 | 0 | |||||||
23323 | T.ITY | 0 | 0 | |||||||
23324 | T.IUN | 0 | 0 | |||||||
23325 | T.IUT | 0 | 0 | |||||||
23326 | T.IVI | 0 | 0 | |||||||
23327 | T.IVT | 0 | 0 | |||||||
23328 | T.IWT | 0 | 0 | |||||||
23329 | T.JCT | 0 | 0 | |||||||
23330 | T.JDN | 0 | 0 | |||||||
23331 | T.JEM | 0 | 0 | |||||||
23332 | T.JN | 0 | 0 | |||||||
23333 | T.JON | 0 | 0 | |||||||
23334 | T.JSC | 0 | 0 | |||||||
23335 | T.K | 0 | 0 | |||||||
23336 | T.KCN | 0 | 0 | |||||||
23337 | T.KEN | 0 | 0 | |||||||
23338 | T.KNC | 0 | 0 | |||||||
23339 | T.KOC | 0 | 0 | |||||||
23340 | T.KPA | 0 | 0 | |||||||
23341 | T.KPX | 0 | 0 | |||||||
23342 | T.KRG | 0 | 0 | |||||||
23343 | T.KTO | 0 | 0 | |||||||
23344 | T.L | 0 | 0 | |||||||
23345 | T.LAM | 0 | 0 | |||||||
23346 | T.LB | 0 | 0 | |||||||
23347 | T.LCC | 0 | 0 | |||||||
23348 | T.LIV | 0 | 0 | |||||||
23349 | T.LKI | 0 | 0 | |||||||
23350 | T.LM | 0 | 0 | |||||||
23351 | T.LMK | 0 | 0 | |||||||
23352 | T.LNK | 0 | 0 | |||||||
23353 | T.LOV | 0 | 0 | |||||||
23354 | T.LQW | 0 | 0 | |||||||
23355 | T.LTL | 0 | 0 | |||||||
23356 | T.LTV | 0 | 0 | |||||||
23357 | T.LUM | 0 | 0 | |||||||
23358 | T.LUR | 0 | 0 | |||||||
23359 | T.LVR | 0 | 0 | |||||||
23360 | T.LWN | 0 | 0 | |||||||
23361 | T.MAE | 0 | 0 | |||||||
23362 | T.MAH | 0 | 0 | |||||||
23363 | T.MB | 0 | 0 | |||||||
23364 | T.MBX | 0 | 0 | |||||||
23365 | T.MCL | 0 | 0 | |||||||
23366 | T.MCM | 0 | 0 | |||||||
23367 | T.MCS | 0 | 0 | |||||||
23368 | T.MCU | 0 | 0 | |||||||
23369 | T.MDA | 0 | 0 | |||||||
23370 | T.MDI | 0 | 0 | |||||||
23371 | T.MDM | 0 | 0 | |||||||
23372 | T.MDS | 0 | 0 | |||||||
23373 | T.MFC | 0 | 0 | |||||||
23374 | T.MFI | 0 | 0 | |||||||
23375 | T.MFT | 0 | 0 | |||||||
23376 | T.MGF | 0 | 0 | |||||||
23377 | T.MGN | 0 | 0 | |||||||
23378 | T.MGP | 0 | 0 | |||||||
23379 | T.MHI | 0 | 0 | |||||||
23380 | T.MHK | 0 | 0 | |||||||
23381 | T.MIB | 0 | 0 | |||||||
23382 | T.MIP | 0 | 0 | |||||||
23383 | T.MIV | 0 | 0 | |||||||
23384 | T.MKC | 0 | 0 | |||||||
23385 | T.MKF | 0 | 0 | |||||||
23386 | T.MKP | 0 | 0 | |||||||
23387 | T.ML | 0 | 0 | |||||||
23388 | T.MLT | 0 | 0 | |||||||
23389 | T.MM | 0 | 0 | |||||||
23390 | T.MNI | 0 | 0 | |||||||
23391 | T.MNR | 0 | 0 | |||||||
23392 | T.MOF | 0 | 0 | |||||||
23393 | T.MON | 0 | 0 | |||||||
23394 | T.MPG | 0 | 0 | |||||||
23395 | T.MPI | 0 | 0 | |||||||
23396 | T.MR | 0 | 0 | |||||||
23397 | T.MRE | 0 | 0 | |||||||
23398 | T.MRP | 0 | 0 | |||||||
23399 | T.MSD | 0 | 0 | |||||||
23400 | T.MSS | 0 | 0 | |||||||
23401 | T.MSV | 0 | 0 | |||||||
23402 | T.MTL | 0 | 0 | |||||||
23403 | T.MTT | 0 | 0 | |||||||
23404 | T.MUS | 0 | 0 | |||||||
23405 | T.MVP | 0 | 0 | |||||||
23406 | T.MWK | 0 | 0 | |||||||
23407 | T.MWW | 0 | 0 | |||||||
23408 | T.MX | 0 | 0 | |||||||
23409 | T.MXA | 0 | 0 | |||||||
23410 | T.N | 0 | 0 | |||||||
23411 | T.NA | 0 | 0 | |||||||
23412 | T.NAL | 0 | 0 | |||||||
23413 | T.NBS | 0 | 0 | |||||||
23414 | T.NCF | 0 | 0 | |||||||
23415 | T.NCN | 0 | 0 | |||||||
23416 | T.NCT | 0 | 0 | |||||||
23417 | T.NDU | 0 | 0 | |||||||
23418 | T.NEL | 0 | 0 | |||||||
23419 | T.NEX | 0 | 0 | |||||||
23420 | T.NF | 0 | 0 | |||||||
23421 | T.NFE | 0 | 0 | |||||||
23422 | T.NFM | 0 | 0 | |||||||
23423 | T.NGI | 0 | 0 | |||||||
23424 | T.NGL | 0 | 0 | |||||||
23425 | T.NGX | 0 | 0 | |||||||
23426 | T.NHC | 0 | 0 | |||||||
23427 | T.NHG | 0 | 0 | |||||||
23428 | T.NII | 0 | 0 | |||||||
23429 | T.NMO | 0 | 0 | |||||||
23430 | T.NNC | 0 | 0 | |||||||
23431 | T.NOR | 0 | 0 | |||||||
23432 | T.NPP | 0 | 0 | |||||||
23433 | T.NR | 0 | 0 | |||||||
23434 | T.NRK | 0 | 0 | |||||||
23435 | T.NSI | 0 | 0 | |||||||
23436 | T.NSP | 0 | 0 | |||||||
23437 | T.NT | 0 | 0 | |||||||
23438 | T.NTL | 0 | 0 | |||||||
23439 | T.NTO | 0 | 0 | |||||||
23440 | T.NTV | 0 | 0 | |||||||
23441 | T.NVA | 0 | 0 | |||||||
23442 | T.NWC | 0 | 0 | |||||||
23443 | T.NWS | 0 | 0 | |||||||
23444 | T.OCF | 0 | 0 | |||||||
23445 | T.OCI | 0 | 0 | |||||||
23446 | T.OCS | 0 | 0 | |||||||
23447 | T.OCX | 0 | 0 | |||||||
23448 | T.OFP | 0 | 0 | |||||||
23449 | T.OHY | 0 | 0 | |||||||
23450 | T.OMH | 0 | 0 | |||||||
23451 | T.OPP | 0 | 0 | |||||||
23452 | T.ORB | 0 | 0 | |||||||
23453 | T.ORV | 0 | 0 | |||||||
23454 | T.OTO | 0 | 0 | |||||||
23455 | T.OXG | 0 | 0 | |||||||
23456 | T.OYD | 0 | 0 | |||||||
23457 | T.P | 0 | 0 | |||||||
23458 | T.PA | 0 | 0 | |||||||
23459 | T.PAA | 0 | 0 | |||||||
23460 | T.PAG | 0 | 0 | |||||||
23461 | T.PAL | 0 | 0 | |||||||
23462 | T.PAS | 0 | 0 | |||||||
23463 | T.PAZ | 0 | 0 | |||||||
23464 | T.PCA | 0 | 0 | |||||||
23465 | T.PCP | 0 | 0 | |||||||
23466 | T.PDG | 0 | 0 | |||||||
23467 | T.PDI | 0 | 0 | |||||||
23468 | T.PEC | 0 | 0 | |||||||
23469 | T.PEL | 0 | 0 | |||||||
23470 | T.PEM | 0 | 0 | |||||||
23471 | T.PEN | 0 | 0 | |||||||
23472 | T.PFB | 0 | 0 | |||||||
23473 | T.PFF | 0 | 0 | |||||||
23474 | T.PGA | 0 | 0 | |||||||
23475 | T.PGD | 0 | 0 | |||||||
23476 | T.PGU | 0 | 0 | |||||||
23477 | T.PGV | 0 | 0 | |||||||
23478 | T.PL | 0 | 0 | |||||||
23479 | T.PLD | 0 | 0 | |||||||
23480 | T.PLT | 0 | 0 | |||||||
23481 | T.PMC | 0 | 0 | |||||||
23482 | T.PMP | 0 | 0 | |||||||
23483 | T.PNN | 0 | 0 | |||||||
23484 | T.POC | 0 | 0 | |||||||
23485 | T.POT | 0 | 0 | |||||||
23486 | T.POU | 0 | 0 | |||||||
23487 | T.POW | 0 | 0 | |||||||
23488 | T.PRG | 0 | 0 | |||||||
23489 | T.PRR | 0 | 0 | |||||||
23490 | T.PSM | 0 | 0 | |||||||
23491 | T.PST | 0 | 0 | |||||||
23492 | T.PSW | 0 | 0 | |||||||
23493 | T.PTA | 0 | 0 | |||||||
23494 | T.PTI | 0 | 0 | |||||||
23495 | T.PUT | 0 | 0 | |||||||
23496 | T.PVI | 0 | 0 | |||||||
23497 | T.PWF | 0 | 0 | |||||||
23498 | T.PWT | 0 | 0 | |||||||
23499 | T.PXF | 0 | 0 | |||||||
23500 | T.PZL | 0 | 0 | |||||||
23501 | T.QI | 0 | 0 | |||||||
23502 | T.QLT | 0 | 0 | |||||||
23503 | T.QMI | 0 | 0 | |||||||
23504 | T.QMS | 0 | 0 | |||||||
23505 | T.QNO | 0 | 0 | |||||||
23506 | T.QRC | 0 | 0 | |||||||
23507 | T.QZR | 0 | 0 | |||||||
23508 | T.RCG | 0 | 0 | |||||||
23509 | T.REI | 0 | 0 | |||||||
23510 | T.REK | 0 | 0 | |||||||
23511 | T.REL | 0 | 0 | |||||||
23512 | T.REO | 0 | 0 | |||||||
23513 | T.RES | 0 | 0 | |||||||
23514 | T.RET | 0 | 0 | |||||||
23515 | T.RFC | 0 | 0 | |||||||
23516 | T.RFR | 0 | 0 | |||||||
23517 | T.RGO | 0 | 0 | |||||||
23518 | T.RIC | 0 | 0 | |||||||
23519 | T.RIV | 0 | 0 | |||||||
23520 | T.RJL | 0 | 0 | |||||||
23521 | T.RLG | 0 | 0 | |||||||
23522 | T.RMN | 0 | 0 | |||||||
23523 | T.RND | 0 | 0 | |||||||
23524 | T.RNG | 0 | 0 | |||||||
23525 | T.ROB | 0 | 0 | |||||||
23526 | T.ROC | 0 | 0 | |||||||
23527 | T.ROM | 0 | 0 | |||||||
23528 | T.ROY | 0 | 0 | |||||||
23529 | T.RPD | 0 | 0 | |||||||
23530 | T.RPI | 0 | 0 | |||||||
23531 | T.RPL | 0 | 0 | |||||||
23532 | T.RPP | 0 | 0 | |||||||
23533 | T.RR | 0 | 0 | |||||||
23534 | T.RRK | 0 | 0 | |||||||
23535 | T.RSC | 0 | 0 | |||||||
23536 | T.RTO | 0 | 0 | |||||||
23537 | T.RY | 0 | 0 | |||||||
23538 | T.RYG | 0 | 0 | |||||||
23539 | T.RYO | 0 | 0 | |||||||
23540 | T.SAG | 0 | 0 | |||||||
23541 | T.SAS | 0 | 0 | |||||||
23542 | T.SAT | 0 | 0 | |||||||
23543 | T.SBX | 0 | 0 | |||||||
23544 | T.SCC | 0 | 0 | |||||||
23545 | T.SDI | 0 | 0 | |||||||
23546 | T.SDR | 0 | 0 | |||||||
23547 | T.SDX | 0 | 0 | |||||||
23548 | T.SE | 0 | 0 | |||||||
23549 | T.SEC | 0 | 0 | |||||||
23550 | T.SEH | 0 | 0 | |||||||
23551 | T.SEN | 0 | 0 | |||||||
23552 | T.SFD | 0 | 0 | |||||||
23553 | T.SGC | 0 | 0 | |||||||
23554 | T.SGV | 0 | 0 | |||||||
23555 | T.SHC | 0 | 0 | |||||||
23556 | T.SHK | 0 | 0 | |||||||
23557 | T.SIH | 0 | 0 | |||||||
23558 | T.SKI | 0 | 0 | |||||||
23559 | T.SKL | 0 | 0 | |||||||
23560 | T.SMK | 0 | 0 | |||||||
23561 | T.SMM | 0 | 0 | |||||||
23562 | T.SMT | 0 | 0 | |||||||
23563 | T.SNF | 0 | 0 | |||||||
23564 | T.SON | 0 | 0 | |||||||
23565 | T.SPL | 0 | 0 | |||||||
23566 | T.SPP | 0 | 0 | |||||||
23567 | T.SPW | 0 | 0 | |||||||
23568 | T.SPY | 0 | 0 | |||||||
23569 | T.SPZ | 0 | 0 | |||||||
23570 | T.SRC | 0 | 0 | |||||||
23571 | T.SRL | 0 | 0 | |||||||
23572 | T.SSK | 0 | 0 | |||||||
23573 | T.SSM | 0 | 0 | |||||||
23574 | T.SSS | 0 | 0 | |||||||
23575 | T.SSY | 0 | 0 | |||||||
23576 | T.STM | 0 | 0 | |||||||
23577 | T.STY | 0 | 0 | |||||||
23578 | T.SU | 0 | 0 | |||||||
23579 | T.SUI | 0 | 0 | |||||||
23580 | T.SWN | 0 | 0 | |||||||
23581 | T.SXI | 0 | 0 | |||||||
23582 | T.SZS | 0 | 0 | |||||||
23583 | T.TC | 0 | 0 | |||||||
23584 | T.TD | 0 | 0 | |||||||
23585 | T.TDE | 0 | 0 | |||||||
23586 | T.TDZ | 0 | 0 | |||||||
23587 | T.TEE | 0 | 0 | |||||||
23588 | T.TEM | 0 | 0 | |||||||
23589 | T.TEN | 0 | 0 | |||||||
23590 | T.TEO | 0 | 0 | |||||||
23591 | T.TFF | 0 | 0 | |||||||
23592 | T.TFL | 0 | 0 | |||||||
23593 | T.TFP | 0 | 0 | |||||||
23594 | T.TGO | 0 | 0 | |||||||
23595 | T.TID | 0 | 0 | |||||||
23596 | T.TIH | 0 | 0 | |||||||
23597 | T.TII | 0 | 0 | |||||||
23598 | T.TIM | 0 | 0 | |||||||
23599 | T.TIV | 0 | 0 | |||||||
23600 | T.TKX | 0 | 0 | |||||||
23601 | T.TLM | 0 | 0 | |||||||
23602 | T.TLQ | 0 | 0 | |||||||
23603 | T.TLR | 0 | 0 | |||||||
23604 | T.TLS | 0 | 0 | |||||||
23605 | T.TMA | 0 | 0 | |||||||
23606 | T.TMF | 0 | 0 | |||||||
23607 | T.TMO | 0 | 0 | |||||||
23608 | T.TN | 0 | 0 | |||||||
23609 | T.TOC | 0 | 0 | |||||||
23610 | T.TPH | 0 | 0 | |||||||
23611 | T.TRL | 0 | 0 | |||||||
23612 | T.TRM | 0 | 0 | |||||||
23613 | T.TRN | 0 | 0 | |||||||
23614 | T.TRP | 0 | 0 | |||||||
23615 | T.TRS | 0 | 0 | |||||||
23616 | T.TRU | 0 | 0 | |||||||
23617 | T.TSB | 0 | 0 | |||||||
23618 | T.TSN | 0 | 0 | |||||||
23619 | T.TSP | 0 | 0 | |||||||
23620 | T.TTF | 0 | 0 | |||||||
23621 | T.TTM | 0 | 0 | |||||||
23622 | T.TTV | 0 | 0 | |||||||
23623 | T.TUV | 0 | 0 | |||||||
23624 | T.TVI | 0 | 0 | |||||||
23625 | T.TVX | 0 | 0 | |||||||
23626 | T.TWE | 0 | 0 | |||||||
23627 | T.TZC | 0 | 0 | |||||||
23628 | T.UDI | 0 | 0 | |||||||
23629 | T.UDT | 0 | 0 | |||||||
23630 | T.UGG | 0 | 0 | |||||||
23631 | T.URC | 0 | 0 | |||||||
23632 | T.URP | 0 | 0 | |||||||
23633 | T.UTS | 0 | 0 | |||||||
23634 | T.VDO | 0 | 0 | |||||||
23635 | T.VEN | 0 | 0 | |||||||
23636 | T.VES | 0 | 0 | |||||||
23637 | T.VH | 0 | 0 | |||||||
23638 | T.VO | 0 | 0 | |||||||
23639 | T.VOC | 0 | 0 | |||||||
23640 | T.VOY | 0 | 0 | |||||||
23641 | T.VTA | 0 | 0 | |||||||
23642 | T.W | 0 | 0 | |||||||
23643 | T.WBI | 0 | 0 | |||||||
23644 | T.WFC | 0 | 0 | |||||||
23645 | T.WFD | 0 | 0 | |||||||
23646 | T.WFI | 0 | 0 | |||||||
23647 | T.WFR | 0 | 0 | |||||||
23648 | T.WG | 0 | 0 | |||||||
23649 | T.WGL | 0 | 0 | |||||||
23650 | T.WGY | 0 | 0 | |||||||
23651 | T.WIC | 0 | 0 | |||||||
23652 | T.WIL | 0 | 0 | |||||||
23653 | T.WIM | 0 | 0 | |||||||
23654 | T.WLW | 0 | 0 | |||||||
23655 | T.WMI | 0 | 0 | |||||||
23656 | T.WN | 0 | 0 | |||||||
23657 | T.WRA | 0 | 0 | |||||||
23658 | T.WRL | 0 | 0 | |||||||
23659 | T.WS | 0 | 0 | |||||||
23660 | T.WSC | 0 | 0 | |||||||
23661 | T.WTC | 0 | 0 | |||||||
23662 | T.WTY | 0 | 0 | |||||||
23663 | T.WWS | 0 | 0 | |||||||
23664 | T.WWW | 0 | 0 | |||||||
23665 | T.XLF | 0 | 0 | |||||||
23666 | T.XLX | 0 | 0 | |||||||
23667 | T.XSN | 0 | 0 | |||||||
23668 | T.YF | 0 | 0 | |||||||
23669 | T.YRI | 0 | 0 | |||||||
23670 | T.ZCL | 0 | 0 | |||||||
23671 | T.ZEN | 0 | 0 | |||||||
23672 | TA | 100 | 75 3/8 | 75 3/8 | 75 3/8 | 75 3/8 | 75 3/4 | 76 1/8 | 300 | |
23673 | TAB | 0 | 463.87 | 468.63 | 468.76 | 460.25 | 0 | |||
23674 | TAC | 500 | 7 7/8 | 7 5/8 | 8 1/8 | 0 | ||||
23675 | TACAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.13 | 0 | |
23676 | TACO | 200 | 5 3/4 | 5 3/4 | 6 | 5 5/8 | 5 5/8 | 5 3/4 | 41800 | |
23677 | TACT | 15000 | 0.1375 | 0.1250 | 0.3125 | 0 | ||||
23678 | TAD | 200 | 25 1/8 | 25 1/2 | 26 | 0 | ||||
23679 | TADL | 0 | 0 | |||||||
23680 | TAEC | 0 | 0 | |||||||
23681 | TAECM | 200 | 60.2500 | 2300 | ||||||
23682 | TAECN | 1000 | 101.0000 | 0 | ||||||
23683 | TAECO | 200 | 100.5000 | 0 | ||||||
23684 | TAECP | 300 | 64.0000 | 0 | ||||||
23685 | TAEMX | 0 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 36.14 | 0 | |
23686 | TAFTX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 17.01 | 0 | |
23687 | TAGRX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.79 | 0 | |
23688 | TAGS | 6000 | 6 1/2 | 5 3/4 | 6 1/2 | 5 3/4 | 5 3/4 | 6 3/4 | 7600 | |
23689 | TAHO | 0 | 0 | |||||||
23690 | TAI | 700 | 25 1/2 | 0 | ||||||
23691 | TAIBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
23692 | TAIEX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
23693 | TAIT | 600 | 6 1/2 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 7 | 12000 | |
23694 | TAJ. | 0 | 0 | |||||||
23695 | TAL | 800 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/4 | 8 | 700 | |
23696 | TALGX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
23697 | TALK | 600 | 15 | 13 | 15 | 13 | 14 1/2 | 15 | 102000 | |
23698 | TALVX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
23699 | TALpB | 100 | 6 3/4 | 15 3/4 | 16 3/8 | 0 | ||||
23700 | TAM | 1000 | 7 13/16 | 7 7/8 | 8 1/4 | 0 | ||||
23701 | TAMBX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.13 | 0 | |
23702 | TAMG | 50 | 1.2000 | 0 | ||||||
23703 | TAMP | 8900 | 0.1000 | 0.0900 | 0.1400 | 0 | ||||
23704 | TAMS | 0 | 0 | |||||||
23705 | TAMSA | 1000 | 6 1/4 | 6 5/8 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 4400 | |
23706 | TAMSU | 300 | 8 3/8 | 8 1/4 | 9 1/4 | 8 1/4 | 8 3/8 | 9 1/4 | 1400 | |
23707 | TAMSW | 1000 | 2 7/16 | 2 1/4 | 2 7/16 | 2 1/4 | 2 1/4 | 3 | 2000 | |
23708 | TAN | 100 | 37 3/4 | 37 1/4 | 37 3/4 | 37 1/4 | 37 3/4 | 38 | 900 | |
23709 | TANK | 2500 | 1 13/16 | 1 13/16 | 1 7/8 | 1 3/4 | 1 13/16 | 1 7/8 | 24200 | |
23710 | TANT | 10000 | 21 1/2 | 21 3/4 | 23 | 21 1/2 | 21 1/2 | 23 1/4 | 64200 | |
23711 | TAPI | 5000 | 7/16 | 13/32 | 7/16 | 13/32 | 5/16 | 13/32 | 16000 | |
23712 | TAPIW | 2500 | 1/16 | 1/16 | 3/32 | 0 | ||||
23713 | TAR | 1000 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 1/2 | 31 | 7000 | |
23714 | TARO | 0 | 0 | |||||||
23715 | TAROF | 1000 | 5 5/8 | 5 1/4 | 5 5/8 | 5 1/8 | 5 1/4 | 5 5/8 | 105600 | |
23716 | TASA | 12000 | 2 1/2 | 2 9/16 | 2 11/16 | 2 1/2 | 2 1/2 | 2 5/8 | 30800 | |
23717 | TASAZ | 500 | 13/16 | 3/4 | 1 1/4 | 0 | ||||
23718 | TASC | 0 | 0 | |||||||
23719 | TASGX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
23720 | TASVX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | |
23721 | TATBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
23722 | TATM | 1200 | 0.0937 | 0.0937 | 0.2812 | 0 | ||||
23723 | TATS | 30000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
23724 | TATT | 0 | 0 | |||||||
23725 | TATTF | 5000 | 1 5/16 | 1 5/16 | 1 3/8 | 1 5/16 | 1 3/16 | 1 1/2 | 20000 | |
23726 | TATY | 0 | 0 | |||||||
23727 | TATYY | 0 | 0 | |||||||
23728 | TAUR | 0 | 0 | |||||||
23729 | TAUSX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.32 | 0 | |
23730 | TAVFX | 0 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | |
23731 | TAVI | 100 | 15 3/4 | 16 | 16 | 15 1/4 | 15 1/4 | 15 3/4 | 15700 | |
23732 | TAXE | 0 | 0 | |||||||
23733 | TAXES | 0 | 0 | |||||||
23734 | TAYD | 500 | 3 7/8 | 4 1/16 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 5500 | |
23735 | TApA | 200 | 27 1/2 | 27 3/8 | 27 1/2 | 27 1/4 | 13300 | |||
23736 | TApD | 200 | 26 3/4 | 0 | ||||||
23737 | TAw | 0 | 0 | |||||||
23738 | TBAC | 200 | 6 1/2 | 6 | 6 1/2 | 6 | 6 | 6 1/2 | 1200 | |
23739 | TBC | 100 | 13 1/4 | 11 7/8 | 12 3/8 | 0 | ||||
23740 | TBC.A | 0 | 0 | |||||||
23741 | TBCC | 5000 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 7 5/8 | 7 3/4 | 27100 | |
23742 | TBCO | 0 | 0 | |||||||
23743 | TBCOA | 200 | 11 1/4 | 10 5/8 | 11 1/4 | 10 5/8 | 10 5/8 | 11 1/4 | 9700 | |
23744 | TBCR | 1000 | 1.6250 | 2.0000 | 2.0000 | 1.6250 | 1.5000 | 1.7500 | 6500 | |
23745 | TBDFX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
23746 | TBDI | 100 | 7 1/2 | 7 1/2 | 8 3/8 | 0 | ||||
23747 | TBES | 700 | 43.0000 | 0 | ||||||
23748 | TBFAX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.85 | 0 | |
23749 | TBFC | 2900 | 7.7500 | 0 | ||||||
23750 | TBGVX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
23751 | TBHD | 0 | 0 | |||||||
23752 | TBIT | 2000 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/8 | 4 1/4 | 4 3/8 | 210500 | |
23753 | TBIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.17 | 3.23 | 16422 | |
23754 | TBK | 100 | 9 5/8 | 0 | ||||||
23755 | TBL | 100 | 20 5/8 | 19 1/4 | 20 1/8 | 0 | ||||
23756 | TBLC | 600 | 14.5000 | 0 | ||||||
23757 | TBLUX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
23758 | TBN | 1000 | 1/4 | 0 | ||||||
23759 | TBON | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 11 | 1000 | |
23760 | TBONW | 500 | 15/16 | 7/8 | 15/16 | 7/8 | 7/8 | 1 1/4 | 2500 | |
23761 | TBP | 1500 | 6 1/8 | 0 | ||||||
23762 | TBR | 100 | 55 1/4 | 53 1/4 | 54 | 0 | ||||
23763 | TBRI | 0 | 0 | |||||||
23764 | TBRL | 700 | 3 1/2 | 3 3/8 | 3 7/8 | 3 1/8 | 3 3/8 | 3 7/8 | 42300 | |
23765 | TBS | 0 | 0 | |||||||
23766 | TBS.A | 0 | 0 | |||||||
23767 | TBS.B | 0 | 0 | |||||||
23768 | TBS/A | 500 | 25 1/4 | 25 | 25 1/4 | 25 | 25 1/8 | 25 1/2 | 700 | |
23769 | TBS/B | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 25 7/8 | 100 | |
23770 | TBSA | 0 | 0 | |||||||
23771 | TBSB | 0 | 0 | |||||||
23772 | TBSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.92 | 2.98 | 4238 | |
23773 | TBTI | 5000 | 0.8750 | 0.8125 | 0.9375 | 0 | ||||
23774 | TBU/WS | 0 | 1 1/4 | 1 3/4 | 0 | |||||
23775 | TBUD | 2400 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 9 | 2400 | |
23776 | TBUS | 1500 | 6 3/4 | 6 1/8 | 6 3/4 | 6 1/8 | 6 1/8 | 6 3/4 | 175400 | |
23777 | TBUSU | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/4 | 400 | |
23778 | TBUSW | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 2200 | |
23779 | TBW | 0 | 0 | |||||||
23780 | TBWG | 0 | 0 | |||||||
23781 | TBY | 2000 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 3/4 | 4 1/8 | 3000 | |
23782 | TBZ | 200 | 22 1/4 | 21 1/4 | 21 3/4 | 0 | ||||
23783 | TC | 200 | 16 1/4 | 15 5/8 | 16 | 0 | ||||
23784 | TCA | 200 | 74 1/2 | 65 1/4 | 66 1/2 | 0 | ||||
23785 | TCAM | 500 | 11 | 11 1/8 | 11 1/8 | 10 5/8 | 10 5/8 | 11 | 3000 | |
23786 | TCAT | 200 | 29 11/16 | 29 3/4 | 30 1/8 | 29 5/8 | 29 1/2 | 29 7/8 | 35200 | |
23787 | TCB | 100 | 32 1/8 | 32 | 32 3/8 | 31 3/4 | 20100 | |||
23788 | TCBK | 1500 | 17 3/4 | 17 1/2 | 18 | 17 1/2 | 17 1/4 | 17 3/4 | 9500 | |
23789 | TCBLX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
23790 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | ||||
23791 | TCC | 100 | 37 7/8 | 38 1/4 | 39 | 0 | ||||
23792 | TCCC | 1500 | 15/16 | 7/8 | 1 1/4 | 0 | ||||
23793 | TCCEX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
23794 | TCCO | 1000 | 8 1/4 | 8 1/4 | 8 63/64 | 8 1/4 | 8 1/4 | 9 | 4700 | |
23795 | TCCXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.91 | 5.03 | 1026 | |
23796 | TCDN | 1300 | 6 | 6 3/8 | 6 3/8 | 6 | 6 | 6 3/8 | 10500 | |
23797 | TCDNW | 2500 | 2 3/4 | 2 3/4 | 3 5/8 | 0 | ||||
23798 | TCECF | 0 | 0 | |||||||
23799 | TCEL | 5000 | 3 3/8 | 3 3/16 | 3 1/2 | 3 3/16 | 3 1/4 | 3 1/2 | 319000 | |
23800 | TCFY | 0 | 0 | |||||||
23801 | TCFw | 0 | 0 | |||||||
23802 | TCG.A | 0 | 0 | |||||||
23803 | TCGIX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0 | |
23804 | TCGL | 1800 | 1.5000 | 0 | ||||||
23805 | TCGN | 24000 | 0.1250 | 0.1562 | 0.2812 | 0 | ||||
23806 | TCGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.34 | 5.48 | 7813 | |
23807 | TCH | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 13 | 200 | |
23808 | TCHD | 4000 | 0.0200 | 0 | ||||||
23809 | TCHL | 1000 | 0.3750 | 0.3750 | 1.0000 | 0 | ||||
23810 | TCHP | 1000 | 6 1/4 | 5 1/2 | 6 1/2 | 5 1/2 | 6 1/8 | 6 3/8 | 99800 | |
23811 | TCHPW | 3000 | 2 1/2 | 2 1/4 | 3 5/32 | 2 1/4 | 2 1/2 | 2 3/4 | 109300 | |
23812 | TCHY | 0 | 0 | |||||||
23813 | TCI | 800 | 17 | 0 | ||||||
23814 | TCICP | 200 | 50 7/8 | 50 3/4 | 51 3/8 | 50 5/8 | 50 7/8 | 51 | 23400 | |
23815 | TCIGX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
23816 | TCII | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/2 | 1000 | |
23817 | TCIM | 0 | 0 | |||||||
23818 | TCIX | 200 | 4 | 3 1/4 | 4 1/4 | 0 | ||||
23819 | TCK | 200 | 16 5/8 | 16 | 16 3/4 | 0 | ||||
23820 | TCKA | 0 | 0 | |||||||
23821 | TCKAF | 0 | 0 | |||||||
23822 | TCLAX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0 | |
23823 | TCLB | 0 | 0 | |||||||
23824 | TCLN | 100 | 5.0625 | 4.7500 | 5.1250 | 4.7500 | 4.8750 | 5.0625 | 40100 | |
23825 | TCM | 500 | 13 9/16 | 13 9/16 | 13 9/16 | 13 9/16 | 500 | |||
23826 | TCMG | 1000 | 1.7500 | 1.7500 | 2.1250 | 0 | ||||
23827 | TCMM | 2000 | 2.2812 | 2.0000 | 2.2812 | 2.0000 | 2.0000 | 2.5000 | 4000 | |
23828 | TCMN | 2600 | 1.6250 | 1.5000 | 1.8750 | 0 | ||||
23829 | TCMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.49 | 5.65 | 934 | |
23830 | TCN | 0 | 0 | |||||||
23831 | TCNI | 14500 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
23832 | TCNJ | 500 | 13 1/8 | 12 7/8 | 13 3/8 | 12 1/2 | 13 1/8 | 13 3/8 | 71900 | |
23833 | TCNL | 700 | 15 1/2 | 15 3/8 | 17 | 15 1/4 | 15 1/4 | 15 1/2 | 564700 | |
23834 | TCNO | 0 | 0 | |||||||
23835 | TCNOF | 200 | 10 5/8 | 10 1/2 | 10 3/4 | 10 3/8 | 10 3/8 | 10 5/8 | 39900 | |
23836 | TCO | 1000 | 9 1/2 | 9 1/8 | 9 5/8 | 0 | ||||
23837 | TCOM | 0 | 0 | |||||||
23838 | TCOMA | 1000 | 22 1/16 | 21 5/8 | 22 1/8 | 21 1/2 | 22 | 22 1/8 | 3203800 | |
23839 | TCOMB | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 300 | |
23840 | TCOMP | 900 | 74 | 70 1/2 | 74 | 0 | ||||
23841 | TCPGX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
23842 | TCPI | 500 | 18 | 18 | 18 5/8 | 17 3/4 | 18 | 18 5/8 | 35000 | |
23843 | TCPXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.54 | 5.69 | 24056 | |
23844 | TCRTS | 100 | 2.5000 | 0 | ||||||
23845 | TCRXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.27 | 5.42 | 1305 | |
23846 | TCSCX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
23847 | TCSF | 0 | 0 | |||||||
23848 | TCSFY | 100 | 22 7/8 | 23 1/8 | 23 1/8 | 22 7/8 | 23 | 23 1/8 | 5900 | |
23849 | TCSGX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
23850 | TCSH | 0 | 0 | |||||||
23851 | TCSI | 5000 | 18 1/8 | 18 | 18 1/2 | 17 3/4 | 18 | 18 1/2 | 57000 | |
23852 | TCT | 300 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 5/8 | 300 | |
23853 | TCTC | 200 | 29 | 30 1/2 | 30 1/2 | 29 | 28 | 30 1/2 | 400 | |
23854 | TCTTX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
23855 | TCTV | 3400 | 8 1/4 | 8 21/32 | 8 21/32 | 8 1/4 | 8 1/4 | 9 1/8 | 15600 | |
23856 | TCTVW | 8900 | 3 | 3 5/32 | 3 5/32 | 3 | 3 | 3 1/4 | 22600 | |
23857 | TCUGX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
23858 | TCUMX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
23859 | TCUTX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
23860 | TCUXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 5.49 | 5.60 | 5012 | |
23861 | TCWXX | 0 | 0.61 | 5.27 | 5.42 | 1150 | ||||
23862 | TCX | 0 | 182.30 | 183.08 | 183.44 | 181.69 | 0 | |||
23863 | TCXW | 0 | 0 | |||||||
23864 | TCXWF | 15000 | 3/8 | 3/8 | 3/8 | 3/8 | 1/4 | 3/8 | 18100 | |
23865 | TCXX | 0 | 0 | |||||||
23866 | TCXXF | 50000 | 1/2 | 17/32 | 17/32 | 1/2 | 1/2 | 17/32 | 216400 | |
23867 | TDAD | 500 | 1.0000 | 0 | ||||||
23868 | TDAY | 100 | 22 1/4 | 22 1/4 | 23 | 0 | ||||
23869 | TDCA | 0 | 0 | |||||||
23870 | TDCAZ | 1000 | 8 | 7 1/2 | 8 1/4 | 7 1/2 | 7 7/8 | 8 1/4 | 55700 | |
23871 | TDCX | 0 | 0 | |||||||
23872 | TDD/A | 500 | 1 5/8 | 1 3/8 | 1 5/8 | 0 | ||||
23873 | TDD/B | 1500 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | ||||
23874 | TDDA | 0 | 0 | |||||||
23875 | TDDB | 0 | 0 | |||||||
23876 | TDF | 300 | 14 1/4 | 14 1/8 | 14 1/4 | 14 | 13 7/8 | 14 1/4 | 19800 | |
23877 | TDGO | 0 | 0 | |||||||
23878 | TDHC | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/8 | 17 1/4 | 500 | |
23879 | TDI | 100 | 22 1/2 | 0 | ||||||
23880 | TDIT | 300 | 2.6250 | 2.8750 | 2.8750 | 2.6250 | 2.6250 | 2.8750 | 2300 | |
23881 | TDK | 100 | 49 | 0 | ||||||
23882 | TDLB | 500 | 0.0010 | 0 | ||||||
23883 | TDM | 1000 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/4 | 1000 | |
23884 | TDMO | 0 | 0 | |||||||
23885 | TDMTX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.79 | 0 | |
23886 | TDN/WS | 0 | 2 3/4 | 3 3/4 | 0 | |||||
23887 | TDS | 1100 | 40 5/8 | 40 5/8 | 40 5/8 | 40 5/8 | 40 1/2 | 41 | 1100 | |
23888 | TDSC | 1100 | 20 | 19 | 20 | 18 3/4 | 19 1/2 | 20 | 75300 | |
23889 | TDT | 400 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 800 | |
23890 | TDW | 100 | 31 7/8 | 31 1/2 | 32 | 0 | ||||
23891 | TDX | 0 | 0 | |||||||
23892 | TDXC | 1000 | 0.2500 | 0.1250 | 0.5000 | 0 | ||||
23893 | TDY | 100 | 27 | 25 5/8 | 26 | 0 | ||||
23894 | TDYN | 1000 | 0.4500 | 0.4200 | 0.4600 | 0 | ||||
23895 | TDYpE | 200 | 14 1/2 | 0 | ||||||
23896 | TE | 400 | 26 | 25 7/8 | 26 | 25 7/8 | 25 7/8 | 26 1/8 | 4200 | |
23897 | TEA | 500 | 14 5/8 | 14 1/8 | 14 5/8 | 0 | ||||
23898 | TEAM | 100 | 5 3/16 | 4 7/8 | 5 3/16 | 4 7/8 | 4 15/16 | 5 3/16 | 13000 | |
23899 | TEAR | 15000 | 0.8125 | 0.7812 | 0.8437 | 0 | ||||
23900 | TEATX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 14.11 | 0 | |
23901 | TEAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.81 | 2.87 | 1494 | |
23902 | TEB | 0 | 181.77 | 182.05 | 182.63 | 181.32 | 0 | |||
23903 | TEC | 400 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 3/8 | 18 7/8 | 400 | |
23904 | TECAX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | |
23905 | TECC | 1300 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
23906 | TECD | 1000 | 13 5/8 | 13 1/2 | 13 3/4 | 13 3/8 | 13 3/8 | 13 5/8 | 180500 | |
23907 | TECH | 300 | 18 3/4 | 19 1/8 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 14000 | |
23908 | TECN | 2000 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | ||||
23909 | TECP | 0 | 0 | |||||||
23910 | TECU | 0 | 0 | |||||||
23911 | TECUA | 100 | 53 1/2 | 53 1/4 | 54 | 52 3/4 | 52 3/4 | 53 1/2 | 152200 | |
23912 | TECUB | 1600 | 51 | 50 3/4 | 52 3/4 | 50 1/2 | 50 1/2 | 52 3/4 | 64400 | |
23913 | TED | 0 | 0 | |||||||
23914 | TEDBL | 400 | 47.5000 | 0 | ||||||
23915 | TEDBN | 300 | 82.0000 | 0 | ||||||
23916 | TEDBP | 300 | 47.2500 | 47.2500 | 47.2500 | 47.2500 | 1800 | |||
23917 | TEDMX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.57 | 0 | |
23918 | TEDpA | 200 | 87 1/8 | 0 | ||||||
23919 | TEDpB | 250 | 44 1/8 | 0 | ||||||
23920 | TEDpC | 500 | 73 1/2 | 0 | ||||||
23921 | TEDpD | 100 | 98 3/8 | 0 | ||||||
23922 | TEDpE | 500 | 24 1/4 | 0 | ||||||
23923 | TEDpF | 700 | 25 | 0 | ||||||
23924 | TEDpK | 500 | 19 1/8 | 0 | ||||||
23925 | TEDpL | 200 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 200 | |||
23926 | TEE | 100 | 22 7/8 | 22 5/8 | 23 1/8 | 0 | ||||
23927 | TEEMX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
23928 | TEF | 200 | 43 7/8 | 44 | 44 | 43 7/8 | 44 | 44 1/2 | 1200 | |
23929 | TEFTX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.41 | 0 | |
23930 | TEGAX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.66 | 0 | |
23931 | TEGIX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.39 | 0 | |
23932 | TEGOX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 13.61 | 0 | |
23933 | TEGTX | 0 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 17.63 | 0 | |
23934 | TEHI | 15000 | 0.0450 | 0.0300 | 0.0600 | 0 | ||||
23935 | TEI | 700 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | ||||
23936 | TEIL | 17 | 1.6864 | 0 | ||||||
23937 | TEIN | 50000 | 0.0010 | 0 | ||||||
23938 | TEIR | 400 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 400 | |||
23939 | TEJ | 1900 | 49 1/16 | 0 | ||||||
23940 | TEJp | 200 | 27 | 0 | ||||||
23941 | TEJpA | 9300 | 46 25/64 | 0 | ||||||
23942 | TEK | 1000 | 42 3/4 | 43 1/8 | 43 1/8 | 42 3/4 | 42 1/4 | 43 1/8 | 7400 | |
23943 | TEK.A | 0 | 0 | |||||||
23944 | TEK.B | 0 | 0 | |||||||
23945 | TEKC | 7000 | 0.3000 | 0.2900 | 0.3000 | 0.2900 | 0.2600 | 0.3000 | 37000 | |
23946 | TEKT | 0 | 0 | |||||||
23947 | TEL | 500 | 1 7/8 | 2 1/8 | 2 1/2 | 0 | ||||
23948 | TEL.X | 0 | 0 | |||||||
23949 | TEL.Y | 0 | 0 | |||||||
23950 | TELA | 5200 | 0.0001 | 0 | ||||||
23951 | TELC | 700 | 9 7/8 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 14800 | |
23952 | TELE | 2500 | 3.7500 | 3.7500 | 4.5000 | 3.5000 | 3.6250 | 4.2500 | 10200 | |
23953 | TELG | 0 | 0 | |||||||
23954 | TELGF | 1500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/8 | 4500 | |
23955 | TELL | 1000 | 3 3/4 | 3 3/4 | 3 13/16 | 3 3/4 | 3 3/4 | 4 | 6000 | |
23956 | TELLW | 500 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 19/32 | 500 | |
23957 | TELN | 3000 | 0.0625 | 0 | ||||||
23958 | TELO | 0 | 0 | |||||||
23959 | TELOZ | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 1000 | |
23960 | TELR | 200 | 5 | 5 | 5 | 5 | 5 | 6 1/2 | 200 | |
23961 | TELRD | 4000 | 7 1/8 | 7 | 7 1/2 | 0 | ||||
23962 | TELS | 600 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 13/16 | 600 | |
23963 | TELT | 500 | 5 | 4 3/8 | 5 | 4 3/8 | 4 3/8 | 5 | 10200 | |
23964 | TELU | 500 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 17 1/4 | 18 3/4 | 500 | |
23965 | TELV | 500 | 1/2 | 9/16 | 5/8 | 1/2 | 1/2 | 11/16 | 57300 | |
23966 | TELX | 0 | 0 | |||||||
23967 | TEMD | 600 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 1/2 | 1100 | |
23968 | TEMDW | 100 | 1/4 | 1/16 | 1/4 | 0 | ||||
23969 | TEMFX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.93 | 0 | |
23970 | TEMGX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 8.20 | 0 | |
23971 | TEMMX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 | |
23972 | TEMPA | 0 | 0 | |||||||
23973 | TEMRX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.77 | 0 | |
23974 | TEMUX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0 | |
23975 | TEMWX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 16.00 | 0 | |
23976 | TEMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.81 | 2.84 | 12089 | |
23977 | TEN | 100 | 48 1/8 | 47 5/8 | 48 | 0 | ||||
23978 | TENO | 10000 | 0.0100 | 0 | ||||||
23979 | TENS | 0 | 0 | |||||||
23980 | TENSF | 0 | 0 | |||||||
23981 | TENWF | 500 | 2 3/8 | 3 1/8 | 3 1/8 | 2 3/8 | 2 3/8 | 2 3/4 | 4900 | |
23982 | TENX | 0 | 0 | |||||||
23983 | TENXF | 100 | 10 1/8 | 10 1/2 | 10 5/8 | 9 1/2 | 9 7/8 | 10 1/8 | 169500 | |
23984 | TENpB | 1000 | 101 | 0 | ||||||
23985 | TEO | 100 | 51 7/8 | 50 3/4 | 51 5/8 | 0 | ||||
23986 | TEP | 600 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/4 | 600 | |
23987 | TEPLX | 0 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 18.61 | 0 | |
23988 | TEPO | 1600 | 2.2500 | 1.7500 | 2.2500 | 0 | ||||
23989 | TER | 300 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 21 5/8 | 22 1/4 | 300 | |
23990 | TERA | 1000 | 3 15/16 | 4 1/8 | 4 1/4 | 3 3/4 | 3 3/4 | 4 | 51800 | |
23991 | TERAW | 700 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/2 | 700 | |
23992 | TERC | 0 | 0 | |||||||
23993 | TERI | 1700 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 1700 | |||
23994 | TERT | 0 | 0 | |||||||
23995 | TES1T | 0 | 0 | |||||||
23996 | TESC | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 1500 | |
23997 | TESCP | 500 | 5 1/8 | 5 | 5 1/2 | 0 | ||||
23998 | TESG | 0 | 0 | |||||||
23999 | TESI | 200 | 1.3125 | 1.3125 | 1.8750 | 0 | ||||
24000 | TESS | 3000 | 26 | 26 1/4 | 26 1/4 | 26 | 26 | 26 1/2 | 4100 | |
24001 | TEST | 1000 | 12 3/64 | 1000 | ||||||
24002 | TESTA | 500 | 29 3/4 | 29 1/4 | 29 3/4 | 29 1/4 | 29 3/8 | 29 7/8 | 17500 | |
24003 | TESTB | 1000 | 10 1/2 | 10 1/2 | 14 | 10 1/2 | 10 1/2 | *****1/2 | 25100 | |
24004 | TESTC | 1000 | 12 | 0 | ||||||
24005 | TESTL | 0 | 1.1250 | 1.8750 | 0 | |||||
24006 | TESTM | 1000 | 15 3/8 | 15 1/2 | 15 1/2 | 15 3/8 | 15 3/8 | 15 1/2 | 20100 | |
24007 | TESTX | 40000 | 3.0000 | 0 | ||||||
24008 | TEVE | 3000 | 0.0312 | 0.0312 | 0.1000 | 0 | ||||
24009 | TEVI | 0 | 0 | |||||||
24010 | TEVIY | 1500 | 42 5/8 | 42 5/8 | 42 5/8 | 42 1/8 | 42 3/8 | 42 5/8 | 516700 | |
24011 | TEVT | 500 | 0.1562 | 0.1562 | 0.2187 | 0 | ||||
24012 | TEWTX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 15.14 | 0 | |
24013 | TEX | 400 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 1500 | |||
24014 | TEXS | 0 | 0 | |||||||
24015 | TEXSF | 2000 | 1/4 | 7/32 | 11/32 | 0 | ||||
24016 | TFA | 800 | 9 1/4 | 9 | 9 3/8 | 0 | ||||
24017 | TFAL | 500 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 17.5000 | 19.0000 | 500 | |
24018 | TFB | 100 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | ||||
24019 | TFC | 500 | 9 1/2 | 9 3/8 | 10 | 0 | ||||
24020 | TFC.A | 0 | 0 | |||||||
24021 | TFCE | 400 | 4 7/8 | 5 1/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 3/8 | 58000 | |
24022 | TFCH | 1000 | 2.6250 | 2.2500 | 2.8750 | 2.2500 | 2.6250 | 3.0000 | 36600 | |
24023 | TFCO | 1200 | 7 | 6 1/4 | 7 1/4 | 0 | ||||
24024 | TFCT | 1000 | 0.5312 | 0 | ||||||
24025 | TFCXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 2.91 | 2.95 | 1264 | |
24026 | TFDXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.40 | 5.53 | 13985 | |
24027 | TFEQX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
24028 | TFFXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.32 | 5.47 | 2569 | |
24029 | TFIN | 50000 | 0.0001 | 0 | ||||||
24030 | TFIT | 12500 | 0.0010 | 0 | ||||||
24031 | TFIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.84 | 2.90 | 15158 | |
24032 | TFLH | 0 | 0 | |||||||
24033 | TFMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.89 | 2.94 | 55618 | |
24034 | TFOBF | 0 | 0 | |||||||
24035 | TFON | 0 | 0 | |||||||
24036 | TFONY | 16000 | 1 9/16 | 1 19/32 | 1 19/32 | 1 9/16 | 1 9/16 | 1 19/32 | 110000 | |
24037 | TFRC | 200 | 10 | 10 | 10 | 9 5/8 | 9 5/8 | 10 | 1900 | |
24038 | TFRY | 10000 | 0.0700 | 0.0700 | 0.0900 | 0.0700 | 0.0600 | 0.0900 | 212600 | |
24039 | TFS | 100 | 16 | 16 | 16 | 16 | 15 3/4 | 16 7/8 | 100 | |
24040 | TFSAX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0 | |
24041 | TFSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.99 | 3.06 | 3330 | |
24042 | TFT | 1800 | 21 7/8 | 0 | ||||||
24043 | TFTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.81 | 4.91 | 860 | |
24044 | TFVAX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 17.02 | 0 | |
24045 | TFX | 200 | 39 1/2 | 38 1/4 | 38 3/4 | 0 | ||||
24046 | TFYP | 1000 | 5.0000 | 4.8750 | 5.0000 | 4.8750 | 4.8750 | 5.3750 | 4000 | |
24047 | TG/WD | 0 | 0 | |||||||
24048 | TGAL | 500 | 7 3/8 | 7 7/8 | 7 7/8 | 7 1/4 | 7 1/4 | 7 3/8 | 48400 | |
24049 | TGB | 1000 | 9 3/8 | 0 | ||||||
24050 | TGBDY | 100 | 3/8 | 3/8 | 1 | 0 | ||||
24051 | TGBRY | 200 | 3/8 | 3/8 | 1 | 0 | ||||
24052 | TGBW | 0 | 0 | |||||||
24053 | TGBw | 3000 | 9 3/8 | 9 3/8 | 9 1/2 | 0 | ||||
24054 | TGCI | 1300 | 3/8 | 3/8 | 1 1/8 | 0 | ||||
24055 | TGCO | 0 | 0 | |||||||
24056 | TGCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.17 | 5.29 | 9494 | |
24057 | TGEN | 1200 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 3/8 | 5 5/8 | 5600 | |
24058 | TGENW | 0 | 0 | |||||||
24059 | TGET | 200 | 50 1/2 | 49 1/2 | 50 3/4 | 48 3/4 | 50 | 50 1/2 | 296800 | |
24060 | TGF | 200 | 14 | 14 1/2 | 15 3/8 | 0 | ||||
24061 | TGFXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.08 | 5.21 | 11108 | |
24062 | TGG | 100 | 7 5/8 | 7 1/2 | 7 5/8 | 0 | ||||
24063 | TGIAX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.78 | 0 | |
24064 | TGIC | 1000 | 28 3/4 | 28 | 29 1/4 | 28 | 28 1/4 | 29 | 68000 | |
24065 | TGIIX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.72 | 0 | |
24066 | TGIS | 700 | 13 3/8 | 13 | 13 3/8 | 13 | 13 | 13 3/4 | 3700 | |
24067 | TGL | 600 | 1/2 | 1/2 | 1/2 | 1/2 | 600 | |||
24068 | TGL.W | 0 | 0 | |||||||
24069 | TGL/WS | 4000 | 3/16 | 1/8 | 1/4 | 0 | ||||
24070 | TGLR | 0 | 0 | |||||||
24071 | TGMBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
24072 | TGMXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 5.04 | 5.17 | 2450 | |
24073 | TGN | 400 | 19 1/4 | 19 5/8 | 20 3/8 | 0 | ||||
24074 | TGPA | 0 | 0 | |||||||
24075 | TGPAF | 3500 | 5/8 | 5/8 | 21/32 | 39/64 | 5/8 | 21/32 | 124300 | |
24076 | TGPLN | 0 | 0 | |||||||
24077 | TGRRY | 0 | 0 | |||||||
24078 | TGS | 1000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 11 7/8 | 12 3/8 | 1000 | |
24079 | TGSI | 500 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 20200 | |
24080 | TGSIW | 1000 | 13/32 | 13/32 | 13/32 | 13/32 | 3/8 | 1/2 | 5000 | |
24081 | TGT | 0 | 0 | |||||||
24082 | TGU | 1000 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | ||||
24083 | TGVI | 20000 | 9 3/8 | 9 1/2 | 9 3/4 | 8 3/4 | 8 3/4 | 9 1/2 | 80800 | |
24084 | TGVXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.36 | 5.49 | 235 | |
24085 | TGYM | 0 | 0 | |||||||
24086 | TGw | 0 | 21 5/8 | 23 1/8 | 0 | |||||
24087 | TH | 1000 | 13 1/8 | 0 | ||||||
24088 | THA | 10000 | 32 1/8 | 0 | ||||||
24089 | THAX | 0 | 0 | |||||||
24090 | THBC | 100 | 13 1/2 | 13 | 13 1/2 | 0 | ||||
24091 | THC | 200 | 21 3/8 | 21 1/4 | 21 3/8 | 21 1/4 | 20 3/4 | 21 5/8 | 10200 | |
24092 | THCO | 5000 | 2.8750 | 0 | ||||||
24093 | THDO | 200 | 9 7/8 | 9 3/4 | 10 1/4 | 9 1/2 | 9 7/8 | 10 1/4 | 131500 | |
24094 | THER | 0 | 0 | |||||||
24095 | THES | 3000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
24096 | THFF | 1900 | 32 5/8 | 32 1/2 | 34 | 0 | ||||
24097 | THI | 100 | 25 | 25 | 25 | 25 | 1100 | |||
24098 | THIFX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.64 | 0 | |
24099 | THIMX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.87 | 0 | |
24100 | THIR | 300 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 29 1/4 | 300 | |
24101 | THIS | 2000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 50900 | |
24102 | THISU | 1200 | 7 1/2 | 7 1/2 | 8 | 0 | ||||
24103 | THISW | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 | 500 | |
24104 | THK | 300 | 4 1/2 | 0 | ||||||
24105 | THLM | 400 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
24106 | THLR | 2500 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
24107 | THM/WS | 5000 | 1/64 | 1/64 | 3/64 | 0 | ||||
24108 | THMC | 1000 | 13.7500 | 13.5000 | 13.7500 | 0 | ||||
24109 | THMG | 100 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0800 | 100 | |
24110 | THMP | 200 | 8 3/4 | 8 3/4 | 10 | 0 | ||||
24111 | THN | 200 | 14 1/2 | 0 | ||||||
24112 | THNMX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.74 | 0 | |
24113 | THO | 200 | 19 3/4 | 18 1/2 | 18 7/8 | 0 | ||||
24114 | THOM | 300 | 15 1/4 | 14 1/4 | 15 1/4 | 14 1/4 | 14 1/4 | 15 1/4 | 3100 | |
24115 | THP | 100 | 13 5/8 | 0 | ||||||
24116 | THPD | 10000 | 0.3850 | 0.3750 | 0.6875 | 0 | ||||
24117 | THR | 500 | 12 5/8 | 12 3/4 | 12 3/4 | 12 5/8 | 1500 | |||
24118 | THRD | 300 | 15 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 1/4 | 12200 | |
24119 | THRF | 7000 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
24120 | THRT | 1000 | 17 3/8 | 16 3/4 | 17 1/2 | 16 3/4 | 17 1/4 | 17 1/2 | 51300 | |
24121 | THRX | 500 | 9 | 9 1/8 | 9 1/2 | 9 | 9 | 9 1/4 | 132300 | |
24122 | THS | 400 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 400 | |||
24123 | THSI | 10000 | 0.0500 | 0 | ||||||
24124 | THTX | 500 | 9 1/2 | 10 1/4 | 10 3/8 | 9 1/2 | 9 1/2 | 9 3/4 | 54100 | |
24125 | THTXG | 4 | 91 1/2 | 91 | 91 1/2 | 5 | ||||
24126 | THUN | 0 | 0 | |||||||
24127 | TIBPX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
24128 | TICC | 20000 | 0.0100 | 0 | ||||||
24129 | TICPP | 0 | 0 | |||||||
24130 | TIDE | 10000 | 12 11/16 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/2 | 13 1/4 | 55700 | |
24131 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | ||||
24132 | TIEAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.34 | 0 | |
24133 | TIEFX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
24134 | TIEI | 5000 | 0.2000 | 0.1250 | 0.3125 | 0 | ||||
24135 | TIEUX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
24136 | TIF | 100 | 55 | 55 | 55 | 55 | 54 1/8 | 55 1/4 | 100 | |
24137 | TIFUX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 | |
24138 | TIG | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 26 7/8 | 27 1/4 | 200 | |
24139 | TIGR | 1500 | 0.2400 | 0.2500 | 0.4375 | 0 | ||||
24140 | TIGRX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
24141 | TIGUF | 0 | 0 | |||||||
24142 | TIGUY | 0 | 0 | |||||||
24143 | TII | 100 | 21 1/2 | 0 | ||||||
24144 | TIII | 100 | 7 3/4 | 7 15/16 | 8 1/4 | 7 3/4 | 7 3/4 | 8 | 18600 | |
24145 | TIIUX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0 | |
24146 | TILE | 0 | 0 | |||||||
24147 | TIMRZ | 5000 | 0.2600 | 0.2600 | 0.3400 | 0 | ||||
24148 | TIN | 1200 | 40 1/4 | 39 7/8 | 40 1/4 | 39 7/8 | 40 | 40 1/2 | 2700 | |
24149 | TINE | 2500 | 1.2500 | 1.1250 | 1.5000 | 0 | ||||
24150 | TINL | 0 | 0 | |||||||
24151 | TINLF | 0 | 0 | |||||||
24152 | TINT | 0 | 0 | |||||||
24153 | TINTA | 1000 | 24 1/2 | 24 1/4 | 24 1/2 | 24 1/4 | 24 3/8 | 24 5/8 | 14700 | |
24154 | TIO | 0 | 216.44 | 0 | ||||||
24155 | TIOAX | 0 | 10.18 | 10.18 | 10.69 | 0 | ||||
24156 | TIOAY | 0 | 0 | |||||||
24157 | TIPI | 0 | 0 | |||||||
24158 | TIPIF | 1000 | 3 11/16 | 3 7/8 | 4 1/16 | 3 1/2 | 3 1/2 | 3 11/16 | 232700 | |
24159 | TIR | 200 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 10 | 200 | |
24160 | TIRE | 600 | 1 17/32 | 1 9/16 | 1 19/32 | 1 7/16 | 1 15/32 | 1 17/32 | 194900 | |
24161 | TIREW | 2000 | 5/8 | 3/8 | 5/8 | 0 | ||||
24162 | TIRR | 0 | 0 | |||||||
24163 | TIRRE | 0 | 0 | |||||||
24164 | TIRT | 0 | 0 | |||||||
24165 | TIRTZ | 1500 | 6 1/2 | 6 | 7 | 0 | ||||
24166 | TIS | 200 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | ||||
24167 | TISHX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 15.43 | 0 | |
24168 | TITT | 1000 | 0.3750 | 0.3750 | 0.4375 | 0 | ||||
24169 | TIVS | 1000 | 34 1/2 | 33 3/4 | 34 1/2 | 33 3/8 | 33 3/4 | 34 1/2 | 58100 | |
24170 | TIX | 0 | 205.81 | 201.13 | 205.81 | 201.13 | 0 | |||
24171 | TJCI | 4000 | 2 21/32 | 2 9/16 | 2 21/32 | 2 9/16 | 2 1/2 | 2 11/16 | 30000 | |
24172 | TJCIU | 0 | 0 | |||||||
24173 | TJCIW | 10000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 5/8 | 10000 | |
24174 | TJCIZ | 200 | 9/32 | 9/32 | 3/8 | 0 | ||||
24175 | TJCO | 200 | 17 3/4 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 7600 | |
24176 | TJT/WS | 0 | 2 1/4 | 3 1/4 | 0 | |||||
24177 | TJX | 1500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 7/8 | 17 1/4 | 2400 | |
24178 | TJXpC | 100 | 45 5/8 | 0 | ||||||
24179 | TK | 1600 | 23 7/8 | 0 | ||||||
24180 | TKAC | 0 | 0 | |||||||
24181 | TKAT | 6600 | 3.4000 | 2.7500 | 3.6250 | 0 | ||||
24182 | TKC | 100 | 33 7/8 | 32 7/8 | 33 1/2 | 0 | ||||
24183 | TKF | 200 | 6 | 6 | 6 3/8 | 0 | ||||
24184 | TKIO | 0 | 0 | |||||||
24185 | TKIOY | 1800 | 63 1/2 | 63 1/4 | 63 1/2 | 63 1/4 | 63 1/4 | 63 3/4 | 4200 | |
24186 | TKLC | 100 | 10 | 10 3/8 | 10 3/8 | 10 | 10 | 10 1/4 | 40300 | |
24187 | TKLNP | 0 | 0 | |||||||
24188 | TKN | 100 | 42 7/8 | 42 7/8 | 42 7/8 | 42 7/8 | 42 1/2 | 43 | 100 | |
24189 | TKOC | 0 | 0 | |||||||
24190 | TKOCF | 1000 | 6 1/8 | 6 1/4 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 41400 | |
24191 | TKOS | 500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/4 | 9 3/8 | 44700 | |
24192 | TKR | 500 | 38 3/8 | 37 1/4 | 37 3/4 | 0 | ||||
24193 | TKRS | 0 | 0 | |||||||
24194 | TKS | 600 | 16 1/2 | 0 | ||||||
24195 | TKX | 0 | 302.16 | 295.38 | 302.65 | 295.38 | 0 | |||
24196 | TL | 400 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 11 1/2 | 900 | |
24197 | TLA | 0 | 182.65 | 183.61 | 183.97 | 182.25 | 0 | |||
24198 | TLAB | 400 | 37 | 36 1/2 | 37 3/4 | 36 | 37 | 37 1/4 | 2921200 | |
24199 | TLAF | 0 | 0 | |||||||
24200 | TLAFE | 0 | 0 | |||||||
24201 | TLAM | 0 | 0 | |||||||
24202 | TLAT | 20000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.1875 | 20000 | |
24203 | TLATU | 500 | 6.6875 | 6.7500 | 6.7500 | 6.6875 | 6.2500 | 7.0000 | 1500 | |
24204 | TLATW | 3200 | 0.9150 | 0.8125 | 1.1250 | 0 | ||||
24205 | TLATZ | 9000 | 0.9375 | 0.8125 | 1.0000 | 0.8125 | 0.8125 | 1.0000 | 57000 | |
24206 | TLB | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 1/2 | 27 | 400 | |
24207 | TLC | 2200 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 1/4 | 12100 | |
24208 | TLCC | 1200 | 0.3750 | 0 | ||||||
24209 | TLCCV | 1000 | 0.1250 | 0 | ||||||
24210 | TLCM | 400 | 5 1/8 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/8 | 24800 | |
24211 | TLCNZ | 900 | 0.0100 | 0 | ||||||
24212 | TLCO | 800 | 0.0010 | 0 | ||||||
24213 | TLCP | 0 | 0 | |||||||
24214 | TLD | 500 | 26 7/8 | 26 5/8 | 26 7/8 | 26 1/2 | 26 3/4 | 27 1/8 | 1100 | |
24215 | TLDC | 0 | 0 | |||||||
24216 | TLDCF | 1000 | 6 1/8 | 5 3/4 | 6 1/4 | 5 3/4 | 6 | 6 3/8 | 22300 | |
24217 | TLDMW | 0 | 0 | |||||||
24218 | TLDS | 0 | 0 | |||||||
24219 | TLDT | 400 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.3750 | 3.6250 | 400 | |
24220 | TLF | 1000 | 2 9/16 | 0 | ||||||
24221 | TLGD | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 15900 | |
24222 | TLGUX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
24223 | TLGZF | 700 | 1/16 | 1/16 | 3/32 | 0 | ||||
24224 | TLIC | 100 | 39 3/4 | 40 3/8 | 41 | 39 1/2 | 39 3/4 | 41 1/4 | 14700 | |
24225 | TLII | 100 | 3 3/4 | 3 7/16 | 3 3/4 | 0 | ||||
24226 | TLIS | 0 | 0 | |||||||
24227 | TLK | 500 | 27 7/8 | 28 3/8 | 28 3/4 | 0 | ||||
24228 | TLKw | 500 | 18 3/8 | 0 | ||||||
24229 | TLL/WS | 0 | 1/2 | 7/8 | 0 | |||||
24230 | TLMD | 500 | 14 1/8 | 14 1/4 | 14 1/4 | 14 1/8 | 14 1/8 | 14 3/8 | 11900 | |
24231 | TLMDW | 5000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 7 1/2 | 8 5/8 | 5000 | |
24232 | TLMIX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.65 | 0 | |
24233 | TLMT | 300 | 1.0000 | 1.0000 | 1.7500 | 0 | ||||
24234 | TLMXY | 0 | 0 | |||||||
24235 | TLNK | 5000 | 0.2500 | 0 | ||||||
24236 | TLNR | 0 | 0 | |||||||
24237 | TLOS | 0 | 0 | |||||||
24238 | TLRD | 0 | 0 | |||||||
24239 | TLRDF | 0 | 0 | |||||||
24240 | TLRI | 0 | 0 | |||||||
24241 | TLSI | 0 | 0 | |||||||
24242 | TLSIF | 100 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 7/16 | 1 9/16 | 1100 | |
24243 | TLSR | 0 | 0 | |||||||
24244 | TLSRP | 5000 | 4.9375 | 4.7500 | 5.0000 | 0 | ||||
24245 | TLTK | 5000 | 2 3/16 | 2 1/4 | 2 9/16 | 2 5/32 | 2 3/16 | 2 1/4 | 736600 | |
24246 | TLTM | 100 | 0.0100 | 0.0050 | 0.0200 | 0 | ||||
24247 | TLTN | 25000 | 39 | 40 | 40 | 38 7/8 | 39 1/4 | 40 | 87900 | |
24248 | TLVUX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
24249 | TLX | 200 | 8 | 8 5/8 | 9 1/8 | 0 | ||||
24250 | TLXN | 2000 | 19 1/2 | 19 1/4 | 19 3/4 | 19 | 19 1/4 | 19 1/2 | 211300 | |
24251 | TLXNG | 10 | 99 | 99 1/2 | 99 1/2 | 99 | 96 | 99 | 40 | |
24252 | TLZ | 100 | 21 1/8 | 21 1/4 | 21 5/8 | 0 | ||||
24253 | TM | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 1/8 | 500 | |
24254 | TMA | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 | 16 3/8 | 300 | |
24255 | TMAFX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
24256 | TMAN | 500 | 3 1/8 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/8 | 12800 | |
24257 | TMAVA | 0 | 1.0000 | 2.5000 | 0 | |||||
24258 | TMAVB | 0 | 0 | |||||||
24259 | TMB | 400 | 51 | 51 1/4 | 51 1/4 | 51 | 50 7/8 | 51 1/4 | 2200 | |
24260 | TMBAX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.76 | 0 | |
24261 | TMBI | 0 | 0 | |||||||
24262 | TMBR | 5000 | 13 3/4 | 13 3/4 | 13 7/8 | 13 3/4 | 13 3/4 | 13 7/8 | 50100 | |
24263 | TMBS | 200 | 9 1/4 | 8 3/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/8 | 2500 | |
24264 | TMBUX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0 | |
24265 | TMC | 500 | 34 1/2 | 31 3/4 | 32 1/4 | 0 | ||||
24266 | TMCI | 1000 | 9/16 | 9/16 | 1 1/16 | 0 | ||||
24267 | TMCN | 0 | 0 | |||||||
24268 | TMCS | 5000 | 35.0000 | 0 | ||||||
24269 | TMCXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.53 | 5.67 | 24585 | |
24270 | TMCpP/WD | 0 | 0 | |||||||
24271 | TMCpPw | 0 | 0 | |||||||
24272 | TMD | 3000 | 23 1/2 | 23 1/4 | 24 3/8 | 0 | ||||
24273 | TMD.A | 0 | 0 | |||||||
24274 | TMED | 500 | 3 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 7600 | |
24275 | TMI | 300 | 2 1/8 | 1 5/8 | 2 1/8 | 0 | ||||
24276 | TMIL | 19000 | 1.2500 | 1.7500 | 2.5000 | 0 | ||||
24277 | TMK | 100 | 44 1/8 | 44 3/8 | 44 7/8 | 0 | ||||
24278 | TMKT | 200 | 0.0010 | 0.0010 | 0.0250 | 0 | ||||
24279 | TMKpM | 400 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 400 | |||
24280 | TML/WS | 0 | 2 | 2 1/2 | 0 | |||||
24281 | TMLN | 700 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 | 4 3/8 | 3200 | |
24282 | TMLNW | 5000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
24283 | TMM/A | 100 | 6 7/8 | 8 3/8 | 8 3/4 | 0 | ||||
24284 | TMMDX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 16.61 | 0 | |
24285 | TMMI | 20000 | 0.1300 | 0.1300 | 0.1300 | 0.1000 | 0.1050 | 0.1200 | 396200 | |
24286 | TMN | 1000 | 9 1/4 | 8 3/4 | 9 1/4 | 0 | ||||
24287 | TMNA | 5000 | 1 49/64 | 1 55/64 | 1 55/64 | 1 49/64 | 1 3/4 | 1 7/8 | 22000 | |
24288 | TMNC | 0 | 0 | |||||||
24289 | TMNE | 600 | 1 7/8 | 2 1/4 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/4 | 5600 | |
24290 | TMO | 100 | 48 1/2 | 48 1/2 | 48 5/8 | 48 1/2 | 48 | 49 7/8 | 300 | |
24291 | TMPAX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
24292 | TMPBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
24293 | TMPX | 0 | 0 | |||||||
24294 | TMPXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.55 | 5.69 | 66411 | |
24295 | TMR | 800 | 12 1/2 | 12 1/8 | 12 5/8 | 0 | ||||
24296 | TMRA | 0 | 0 | |||||||
24297 | TMRK | 1000 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 1/2 | 10500 | |
24298 | TMS | 10800 | 17 13/16 | 18 | 18 | 17 13/16 | 40900 | |||
24299 | TMSI | 5000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
24300 | TMSK | 5000 | 0.0010 | 0 | ||||||
24301 | TMSR | 500 | 5 1/2 | 6 1/8 | 6 1/8 | 5 1/2 | 5 1/2 | 5 7/8 | 18100 | |
24302 | TMSS | 2000 | 1.4375 | 1.4375 | 1.5000 | 1.3750 | 1.2500 | 1.5000 | 11000 | |
24303 | TMST | 0 | 0 | |||||||
24304 | TMSTA | 300 | 12 1/2 | 12 1/2 | 13 1/2 | 0 | ||||
24305 | TMSTB | 100 | 12 | 12 | 15 | 0 | ||||
24306 | TMT | 200 | 7 5/8 | 7 5/8 | 7 3/4 | 7 5/8 | 7 1/2 | 7 7/8 | 1500 | |
24307 | TMTR | 0 | 0 | |||||||
24308 | TMTX | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 3/4 | 1000 | |
24309 | TMUUX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 | |
24310 | TMX | 100 | 32 1/8 | 32 1/4 | 32 1/4 | 31 5/8 | 31 7/8 | 32 1/4 | 14300 | |
24311 | TMXI | 4000 | 2.6250 | 2.8750 | 2.8750 | 2.6250 | 2.5000 | 2.8750 | 15600 | |
24312 | TMXN | 0 | 0 | |||||||
24313 | TN/WDJ | 0 | 101 3/64 | 101 15/64 | 0 | |||||
24314 | TNAB | 0 | 0 | |||||||
24315 | TNABY | 0 | 0 | |||||||
24316 | TNAVF | 0 | 0 | |||||||
24317 | TNB | 200 | 75 3/8 | 75 3/8 | 75 3/8 | 75 3/8 | 75 1/4 | 76 3/8 | 200 | |
24318 | TNC | 8900 | 3/4 | 13/16 | 13/16 | 3/4 | 21100 | |||
24319 | TNCR | 300 | 19 1/2 | 19 3/4 | 20 | 18 3/4 | 19 3/8 | 19 3/4 | 537600 | |
24320 | TNCX | 1000 | 7 3/4 | 8 1/8 | 8 1/8 | 7 5/8 | 7 3/4 | 8 1/8 | 9400 | |
24321 | TNCXW | 2000 | 3 1/4 | 3 1/4 | 3 3/8 | 3 | 3 1/8 | 3 1/4 | 8000 | |
24322 | TNER | 2000 | 5.7500 | 0 | ||||||
24323 | TNERU | 500 | 6.8750 | 0 | ||||||
24324 | TNERW | 1300 | 1.3750 | 0 | ||||||
24325 | TNET | 5600 | 0.0700 | 0.0800 | 0.0800 | 0.0625 | 0.0625 | 0.0800 | 69900 | |
24326 | TNEX | 300 | 0.5000 | 0 | ||||||
24327 | TNGI | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 1000 | |
24328 | TNGO | 1000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.5000 | 1000 | |
24329 | TNH | 100 | 37 | 36 3/4 | 37 | 36 5/8 | 36 3/8 | 37 | 500 | |
24330 | TNI | 100 | 3 5/8 | 0 | ||||||
24331 | TNIAF | 0 | 0 | |||||||
24332 | TNL | 100 | 23 | 22 3/4 | 23 7/8 | 0 | ||||
24333 | TNL.V | 0 | 0 | |||||||
24334 | TNM | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 13 | 400 | |
24335 | TNM.B | 0 | 0 | |||||||
24336 | TNM/B | 1200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 | 19 1/2 | 1200 | |
24337 | TNMB | 0 | 0 | |||||||
24338 | TNO | 200 | 18 1/2 | 17 7/8 | 18 5/8 | 0 | ||||
24339 | TNP | 200 | 20 | 19 7/8 | 20 | 19 7/8 | 19 3/4 | 20 1/8 | 1300 | |
24340 | TNR | 2600 | 59/64 | 59/64 | 59/64 | 59/64 | 2600 | |||
24341 | TNRG | 10000 | 1.0937 | 1.2500 | 1.2500 | 1.0937 | 1.0937 | 1.2500 | 32000 | |
24342 | TNRK | 100 | 3.5000 | 3.5000 | 4.2500 | 0 | ||||
24343 | TNS | 0 | 59.05 | 0 | ||||||
24344 | TNSI | 200 | 23 | 23 1/8 | 23 1/8 | 22 1/4 | 22 1/4 | 23 1/8 | 69400 | |
24345 | TNSL | 300 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | ||||
24346 | TNTF | 2000 | 19 5/16 | 18 3/4 | 19 1/2 | 18 3/4 | 19 1/4 | 19 1/2 | 138000 | |
24347 | TNTFX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.04 | 0 | |
24348 | TNTMF | 0 | 0 | |||||||
24349 | TNTMY | 0 | 0 | |||||||
24350 | TNTO | 0 | 0 | |||||||
24351 | TNTX | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 | 10 3/4 | 11 1/2 | 10700 | |
24352 | TNV | 200 | 27 3/4 | 27 5/8 | 28 3/8 | 0 | ||||
24353 | TNX | 0 | 55.16 | 55.53 | 55.53 | 54.99 | 0 | |||
24354 | TNYXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.49 | 2.57 | 190 | |
24355 | TNZ/A | 100 | 12 3/4 | 0 | ||||||
24356 | TNZ/B | 300 | 13 1/2 | 0 | ||||||
24357 | TNZA | 0 | 0 | |||||||
24358 | TNZB | 0 | 0 | |||||||
24359 | TO | 100 | 12 | 0 | ||||||
24360 | TOBAX | 0 | 10.65 | 10.65 | 11.18 | 0 | ||||
24361 | TOBC | 1000 | 52.0000 | 0 | ||||||
24362 | TOBR | 0 | 0 | |||||||
24363 | TOCN | 0 | 0 | |||||||
24364 | TOCQX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.92 | 0 | |
24365 | TOD | 1000 | 6 | 5 1/2 | 6 1/8 | 0 | ||||
24366 | TODD | 0 | 0 | |||||||
24367 | TODDA | 1500 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 8 1/4 | 9 3/4 | 5800 | |
24368 | TODH | 500 | 8 | 7 7/8 | 8 | 7 3/4 | 7 3/4 | 8 | 9200 | |
24369 | TODM | 0 | 0 | |||||||
24370 | TOF | 300 | 3/4 | 5/8 | 15/16 | 0 | ||||
24371 | TOFF | 5000 | 11/16 | 15/16 | 15/16 | 11/16 | 11/16 | 7/8 | 17300 | |
24372 | TOFFR | 2000 | 0.0625 | 0.0625 | 0.0700 | 0.0625 | 0.0625 | 0.1500 | 39800 | |
24373 | TOGA | 500 | 1 5/8 | 1 3/4 | 1 3/4 | 1 3/8 | 1 3/8 | 1 5/8 | 8000 | |
24374 | TOGI | 0 | 0 | |||||||
24375 | TOIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.45 | 5.58 | 43585 | |
24376 | TOK | 400 | 6 3/4 | 6 7/8 | 6 7/8 | 6 3/4 | 6 1/2 | 7 1/8 | 800 | |
24377 | TOKN | 0 | 0.2812 | 0.5000 | 0 | |||||
24378 | TOL | 1000 | 18 | 18 | 18 | 18 | 17 7/8 | 18 1/4 | 1000 | |
24379 | TOLM | 0 | 0 | |||||||
24380 | TOLT | 0 | 0 | |||||||
24381 | TOM | 200 | 33 5/8 | 35 3/8 | 35 3/8 | 33 5/8 | 33 7/8 | 34 1/2 | 600 | |
24382 | TOMI | 0 | 0 | |||||||
24383 | TONA | 0 | 0 | |||||||
24384 | TONE | 0 | 0 | |||||||
24385 | TOOL | 900 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
24386 | TOON | 5000 | 0.2500 | 0 | ||||||
24387 | TOOT | 400 | 0.1000 | 0 | ||||||
24388 | TOP | 0 | 1371.60 | 1367.40 | 1373.10 | 1366.40 | 0 | |||
24389 | TOPM | 1000 | 1 5/16 | 1 1/4 | 1 5/16 | 0 | ||||
24390 | TOPP | 300 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 135900 | |
24391 | TOPS | 500 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 2600 | |
24392 | TORK | 0 | 0 | |||||||
24393 | TORP | 0 | 0 | |||||||
24394 | TORT | 1800 | 5.0000 | 4.7500 | 5.0000 | 4.7500 | 4.8750 | 5.0000 | 2900 | |
24395 | TORW | 200 | 71.0000 | 0 | ||||||
24396 | TORXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.77 | 4.88 | 1975 | |
24397 | TORYX | 0 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | |
24398 | TOS | 100 | 37 3/8 | 37 7/8 | 38 7/8 | 0 | ||||
24399 | TOSF | 0 | 0 | |||||||
24400 | TOSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.20 | 5.32 | 10546 | |
24401 | TOT | 300 | 35 | 35 1/4 | 35 1/4 | 35 | 35 1/8 | 35 1/2 | 3300 | |
24402 | TOTE | 500 | 3 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 117700 | |
24403 | TOTH | 1000 | 0.1500 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.1700 | 13500 | |
24404 | TOTL | 1000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 3/32 | 1 7/32 | 1 5/16 | 72700 | |
24405 | TOTLE | 1000 | 1 3/4 | 1 11/16 | 1 7/8 | 0 | ||||
24406 | TOTM | 0 | 0 | |||||||
24407 | TOTOY | 0 | 0 | |||||||
24408 | TOW | 500 | 9 3/4 | 9 3/8 | 9 7/8 | 9 3/8 | 9 3/8 | 10 1/8 | 1000 | |
24409 | TOWR | 500 | 7 1/8 | 7 | 7 1/8 | 7 | 7 1/8 | 7 1/4 | 4500 | |
24410 | TOWV | 100 | 10 1/8 | 9 1/2 | 10 1/8 | 9 3/8 | 9 7/8 | 10 1/8 | 232700 | |
24411 | TOY | 300 | 21 3/4 | 22 1/4 | 22 1/4 | 21 5/8 | 21 1/2 | 21 3/4 | 9600 | |
24412 | TOYH | 500 | 4 1/8 | 4 3/8 | 4 7/16 | 4 | 4 | 4 1/4 | 11200 | |
24413 | TOYO | 0 | 0 | |||||||
24414 | TOYOY | 700 | 43 1/4 | 43 1/4 | 43 1/4 | 42 7/8 | 43 | 43 1/4 | 10700 | |
24415 | TPADA | 2000 | 2.2500 | 1.5000 | 2.2500 | 0 | ||||
24416 | TPADU | 500 | 2.8750 | 2.6250 | 4.2500 | 0 | ||||
24417 | TPADW | 2500 | 1.2500 | 1.2500 | 2.0000 | 0 | ||||
24418 | TPADZ | 2000 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
24419 | TPAE | 500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6250 | 4.8750 | 500 | |
24420 | TPC | 100 | 9 | 0 | ||||||
24421 | TPCG | 50000 | 0.2500 | 0 | ||||||
24422 | TPCM | 0 | 0 | |||||||
24423 | TPCXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.48 | 5.63 | 275 | |
24424 | TPEG | 3000 | 9/16 | 19/32 | 5/8 | 9/16 | 9/16 | 5/8 | 39100 | |
24425 | TPEGP | 700 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 4 1/4 | 1700 | |
24426 | TPEGW | 4000 | 1/32 | 1/32 | 3/32 | 0 | ||||
24427 | TPEGZ/WS | 0 | 0 | |||||||
24428 | TPEGp | 0 | 0 | |||||||
24429 | TPG/WS | 0 | 1/16 | 1/8 | 0 | |||||
24430 | TPGp | 0 | 3 1/4 | 4 1/4 | 0 | |||||
24431 | TPH | 1500 | 1/2 | 11/32 | 5/8 | 0 | ||||
24432 | TPHE | 0 | 0 | |||||||
24433 | TPI | 300 | 12 3/8 | 0 | ||||||
24434 | TPIE | 6200 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 48200 | |
24435 | TPIEG | 50 | 92 | 92 | 96 | 0 | ||||
24436 | TPIF | 0 | 0 | |||||||
24437 | TPIFY | 500 | 12 7/8 | 13 1/2 | 13 1/2 | 12 7/8 | 12 7/8 | 13 1/2 | 1300 | |
24438 | TPINX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.27 | 0 | |
24439 | TPL | 200 | 26 7/8 | 25 5/8 | 26 1/8 | 0 | ||||
24440 | TPLNX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
24441 | TPLXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.52 | 4.63 | 1250 | |
24442 | TPMI | 200 | 7 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 7 | 2400 | |
24443 | TPN | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 9 1/4 | 100 | |
24444 | TPNT | 500 | 3.2500 | 1.5000 | 5.5000 | 0 | ||||
24445 | TPNZ | 1000 | 11 7/8 | 12 1/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 3100 | |
24446 | TPO | 0 | 556.95 | 0 | ||||||
24447 | TPOA | 2000 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 6900 | |
24448 | TPP | 500 | 34 3/4 | 35 | 35 | 34 1/4 | 10200 | |||
24449 | TPPP | 0 | 0 | |||||||
24450 | TPPPF | 4300 | 8 1/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 | 8 3/4 | 41200 | |
24451 | TPR | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 10 | 200 | |
24452 | TPRO | 200 | 1 3/4 | 1 9/16 | 1 3/4 | 0 | ||||
24453 | TPROW | 300 | 1/2 | 1/2 | 1 | 0 | ||||
24454 | TPRT | 5000 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
24455 | TPRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.29 | 5.43 | 8328 | |
24456 | TPS | 500 | 5 3/4 | 5 9/16 | 5 3/4 | 5 9/16 | 5 3/4 | 6 1/8 | 1500 | |
24457 | TPSY | 0 | 0 | |||||||
24458 | TPTM | 500 | 0.7500 | 0.7500 | 1.7500 | 0 | ||||
24459 | TPX | 0 | 547.00 | 545.91 | 547.03 | 542.80 | 0 | |||
24460 | TPY | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 200 | |||
24461 | TQNI | 0 | 0 | |||||||
24462 | TQNL | 0 | 0 | |||||||
24463 | TQNT | 200 | 11 1/2 | 11 3/8 | 11 5/8 | 11 1/8 | 11 1/4 | 11 5/8 | 51400 | |
24464 | TR | 100 | 38 1/2 | 37 1/2 | 38 5/8 | 0 | ||||
24465 | TRA | 300 | 11 1/4 | 11 3/4 | 11 3/4 | 11 1/8 | 11 1/4 | 11 1/2 | 1900 | |
24466 | TRAK | 100 | 2 1/64 | 2 1/4 | 2 1/4 | 2 1/64 | 1 7/8 | 2 1/4 | 300 | |
24467 | TRAKU | 400 | 2 1/32 | 2 | 2 1/2 | 0 | ||||
24468 | TRAKW | 2800 | 1/4 | 1/8 | 3/8 | 0 | ||||
24469 | TRAN | 0 | 783.51 | 780.01 | 785.59 | 774.85 | 0 | |||
24470 | TRAV | 600 | 8 7/32 | 7 3/4 | 8 7/32 | 7 3/4 | 7 3/4 | 8 7/32 | 3800 | |
24471 | TRAX | 0 | 0 | |||||||
24472 | TRB | 16800 | 61 1/8 | 61 3/8 | 61 7/8 | 0 | ||||
24473 | TRBC | 100 | 15 1/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 2700 | |
24474 | TRBCX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | |
24475 | TRBDX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
24476 | TRBO | 1000 | 11 | 11 | 12 | 10 1/2 | 10 1/2 | 11 1/4 | 22200 | |
24477 | TRBS | 300 | 18 3/4 | 18 3/4 | 20 | 0 | ||||
24478 | TRC | 500 | 15 3/8 | 0 | ||||||
24479 | TRCD | 600 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 28800 | |
24480 | TRCI | 5000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 21800 | |
24481 | TRCP | 200 | 0.2500 | 0 | ||||||
24482 | TRCR | 2500 | 5 1/4 | 5 1/8 | 5 3/4 | 5 | 5 | 5 1/4 | 41900 | |
24483 | TRCW | 900 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 6 3/8 | 7 | 24500 | |
24484 | TRDFX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
24485 | TRDT | 0 | 0 | |||||||
24486 | TRDX | 500 | 6 7/8 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 6000 | |
24487 | TRDY | 200000 | 0.0001 | 0 | ||||||
24488 | TRE | 100 | 16 1/2 | 15 1/4 | 15 3/4 | 0 | ||||
24489 | TRE.A | 0 | 0 | |||||||
24490 | TRED | 500 | 6 5/8 | 6 5/8 | 6 5/8 | 6 | 6 | 6 5/8 | 7900 | |
24491 | TREE | 10000 | 23 7/8 | 23 3/4 | 23 7/8 | 23 3/4 | 23 3/4 | 23 7/8 | 186200 | |
24492 | TREN | 7500 | 55 3/8 | 55 3/4 | 55 3/4 | 55 1/4 | 55 1/4 | 55 3/4 | 12900 | |
24493 | TRENG | 50 | 116 | 115 1/2 | 116 1/8 | 0 | ||||
24494 | TREQX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
24495 | TRES | 10000 | 0.0500 | 0.0100 | 0.0500 | 0 | ||||
24496 | TREX | 200 | 24 3/16 | 24 1/8 | 24 5/8 | 24 1/8 | 24 1/8 | 24 5/8 | 1700 | |
24497 | TREY | 0 | 0 | |||||||
24498 | TRF | 100 | 15 1/4 | 15 | 15 1/2 | 0 | ||||
24499 | TRFA | 0 | 0 | |||||||
24500 | TRFI | 100 | 15 7/8 | 15 1/2 | 15 7/8 | 15 1/2 | 15 5/8 | 15 7/8 | 9100 | |
24501 | TRGA | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.6875 | 0.3750 | 0.8750 | 10700 | |
24502 | TRGEX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | |
24503 | TRGL | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 1000 | |
24504 | TRH | 100 | 74 3/8 | 73 1/4 | 73 3/4 | 0 | ||||
24505 | TRI | 400 | 27 1/2 | 28 1/8 | 28 5/8 | 0 | ||||
24506 | TRIB | 0 | 0 | |||||||
24507 | TRIBY | 100 | 3 5/8 | 3 9/16 | 3 11/16 | 3 9/16 | 3 9/16 | 3 5/8 | 120100 | |
24508 | TRIC | 1000 | 18 | 18 | 18 | 18 | 16 1/2 | 18 | 1000 | |
24509 | TRID | 3000 | 15 | 18 1/2 | 18 3/4 | 14 | 14 3/4 | 15 | 1799900 | |
24510 | TRIG | 2000 | 0.1200 | 0.0800 | 0.1200 | 0 | ||||
24511 | TRIL | 1000 | 0.1050 | 0.1050 | 0.1400 | 0 | ||||
24512 | TRIP | 1000 | 17 | 16 3/4 | 17 1/4 | 16 1/2 | 16 3/4 | 17 1/4 | 14500 | |
24513 | TRIT | 100 | 1.6250 | 0.7500 | 1.6250 | 0 | ||||
24514 | TRIWF | 1000 | 2 1/8 | 2 | 2 1/8 | 2 | 1 15/16 | 2 1/8 | 13300 | |
24515 | TRIZF | 3000 | 1 3/16 | 1 1/4 | 1 5/16 | 1 3/16 | 1 3/16 | 1 1/4 | 24000 | |
24516 | TRK | 300 | 28 1/4 | 28 1/8 | 28 1/4 | 28 1/8 | 28 1/8 | 28 5/8 | 2000 | |
24517 | TRKA | 200 | 15 3/4 | 15 | 15 3/4 | 0 | ||||
24518 | TRKMX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
24519 | TRKR | 200 | 0.8125 | 0.8125 | 0.8125 | 0.6875 | 0.6875 | 0.8125 | 3200 | |
24520 | TRL | 100 | 29 1/2 | 28 1/8 | 28 5/8 | 0 | ||||
24521 | TRLVX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
24522 | TRM | 500 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
24523 | TRMB | 2200 | 17 5/8 | 18 3/8 | 18 3/8 | 17 3/8 | 17 1/2 | 17 5/8 | 171700 | |
24524 | TRMK | 1100 | 21 1/4 | 21 1/4 | 21 1/2 | 21 1/4 | 21 1/4 | 21 1/2 | 11300 | |
24525 | TRMM | 500 | 11 | 11 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/4 | 4600 | |
24526 | TRMVX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
24527 | TRMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.03 | 5.16 | 933 | |
24528 | TRN | 200 | 31 5/8 | 32 | 32 3/4 | 0 | ||||
24529 | TRNC | 500 | 17.2500 | 17.0000 | 18.5000 | 0 | ||||
24530 | TRND | 1000 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 49200 | |
24531 | TRNE | 0 | 0 | |||||||
24532 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | ||||
24533 | TRNN | 100 | 10.0000 | 0 | ||||||
24534 | TRNS | 1000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/4 | 1000 | |
24535 | TRNT | 500 | 3 3/4 | 3 5/8 | 3 15/16 | 3 5/8 | 3 5/8 | 3 15/16 | 4800 | |
24536 | TRO | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 5/8 | 5200 | |
24537 | TROB | 0 | 0 | |||||||
24538 | TROG | 25000 | 0.0400 | 0.0350 | 0.1050 | 0 | ||||
24539 | TRON | 100 | 5 1/8 | 4 7/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 22300 | |
24540 | TROO | 0 | 0 | |||||||
24541 | TROOF | 0 | 0 | |||||||
24542 | TROU | 15000 | 0.0020 | 0.0020 | 0.0175 | 0 | ||||
24543 | TROW | 2600 | 45 1/2 | 46 | 46 | 45 | 45 | 45 1/2 | 314200 | |
24544 | TROX | 0 | 0 | |||||||
24545 | TROXF | 0 | 0 | |||||||
24546 | TRP | 2000 | 13 3/4 | 13 5/8 | 14 | 0 | ||||
24547 | TRPBX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
24548 | TRPS | 1000 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/8 | 7 | 7 1/2 | 51000 | |
24549 | TRQIX | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | |
24550 | TRQL | 0 | 0 | |||||||
24551 | TRQLF | 0 | 0 | |||||||
24552 | TRR | 200 | 6 1/4 | 6 | 6 3/4 | 0 | ||||
24553 | TRS | 0 | 486.27 | 0 | ||||||
24554 | TRSBX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
24555 | TRSC | 5000 | 6 5/8 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/2 | 6 3/4 | 148500 | |
24556 | TRSGX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
24557 | TRSM | 1000 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 6 1/4 | 3100 | |
24558 | TRSN | 500 | 2.5000 | 2.0000 | 2.6250 | 0 | ||||
24559 | TRST | 400 | 21 1/2 | 21 1/8 | 21 1/2 | 21 1/8 | 21 1/8 | 21 1/2 | 12200 | |
24560 | TRSXX | 0 | 0.67 | 3.09 | 3.14 | 760 | ||||
24561 | TRT | 300 | 3 | 2 1/2 | 3 1/4 | 0 | ||||
24562 | TRTC | 500 | 3 3/4 | 3 1/2 | 4 1/2 | 0 | ||||
24563 | TRTI | 1200 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
24564 | TRTP | 0 | 0.2500 | 0.7500 | 0 | |||||
24565 | TRTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.23 | 5.35 | 12790 | |
24566 | TRU | 100 | 13 7/8 | 13 5/8 | 14 1/8 | 0 | ||||
24567 | TRUK | 100 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 5/8 | 100 | |
24568 | TRUKG | 10 | 89 | 89 | 93 | 0 | ||||
24569 | TRUKH | 2 | 73 1/2 | 73 1/2 | 76 | 0 | ||||
24570 | TRUSX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.94 | 0 | |
24571 | TRUV | 2000 | 5 3/8 | 5 | 5 3/8 | 4 7/8 | 5 1/8 | 5 3/8 | 406500 | |
24572 | TRUX | 2000 | 4 3/8 | 4 5/8 | 4 5/8 | 4 1/4 | 4 3/8 | 4 5/8 | 39900 | |
24573 | TRUXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.16 | 5.29 | 1949 | |
24574 | TRV | 200 | 60 5/8 | 61 7/8 | 61 7/8 | 60 5/8 | 59 5/8 | 60 3/4 | 1200 | |
24575 | TRV.W | 0 | 0 | |||||||
24576 | TRV/WS | 500 | 26 1/2 | 24 7/8 | 26 1/8 | 0 | ||||
24577 | TRVI | 0 | 0 | |||||||
24578 | TRVL | 0 | 0 | |||||||
24579 | TRVLX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
24580 | TRVO | 0 | 0 | |||||||
24581 | TRVW | 0 | 0 | |||||||
24582 | TRVpA | 500 | 26 | 26 1/8 | 26 1/8 | 26 | 3800 | |||
24583 | TRVpB | 200 | 65 7/8 | 0 | ||||||
24584 | TRVpD | 1000 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/2 | 47300 | |||
24585 | TRW | 100 | 78 | 76 1/4 | 77 | 0 | ||||
24586 | TRWpB | 200 | 325 5/8 | 265 | 400 | 0 | ||||
24587 | TRWpD | 0 | 215 1/4 | 0 | ||||||
24588 | TRX | 0 | 464.94 | 470.14 | 470.14 | 461.41 | 0 | |||
24589 | TRY | 200 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 200 | |
24590 | TSA | 200 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 17 | 17 3/4 | 200 | |
24591 | TSAI | 2500 | 35 1/2 | 35 1/4 | 35 3/4 | 35 1/4 | 35 1/4 | 35 3/4 | 63100 | |
24592 | TSAR | 100 | 7 1/8 | 7 5/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 5/8 | 9100 | |
24593 | TSBS | 800 | 13 1/4 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/8 | 13 1/2 | 51000 | |
24594 | TSC | 500 | 15 1/2 | 0 | ||||||
24595 | TSCAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
24596 | TSCC | 1000 | 17 3/8 | 17 1/2 | 17 1/2 | 17 3/8 | 17 1/4 | 17 1/2 | 14600 | |
24597 | TSCN | 500 | 7 7/8 | 8 1/4 | 8 1/4 | 7 3/4 | 7 7/8 | 8 1/4 | 37400 | |
24598 | TSCO | 3000 | 21 1/4 | 20 3/4 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/4 | 6500 | |
24599 | TSCPF | 0 | 0 | |||||||
24600 | TSCXX | 0 | 0.64 | 5.27 | 5.41 | 6070 | ||||
24601 | TSDN | 3000 | 0.1562 | 0.1562 | 0.3437 | 0 | ||||
24602 | TSEGX | 0 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | |
24603 | TSEM | 0 | 0 | |||||||
24604 | TSEMF | 300 | 17 3/4 | 18 1/4 | 18 1/4 | 16 3/4 | 17 | 17 3/4 | 398000 | |
24605 | TSF | 0 | 5 7/8 | 6 1/2 | 0 | |||||
24606 | TSFL | 0 | 0 | |||||||
24607 | TSFP | 12500 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1300 | 0.2000 | 25000 | |
24608 | TSFT | 1000 | 6 3/8 | 5 7/8 | 6 3/8 | 5 7/8 | 6 | 6 1/2 | 47600 | |
24609 | TSGAF | 0 | 0 | |||||||
24610 | TSGIX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
24611 | TSGTF | 0 | 0 | |||||||
24612 | TSGUX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
24613 | TSGWX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
24614 | TSH | 500 | 13 3/8 | 0 | ||||||
24615 | TSH.A | 0 | 0 | |||||||
24616 | TSHTX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
24617 | TSHYX | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0 | |
24618 | TSI | 1000 | 5 | 0 | ||||||
24619 | TSI.A | 0 | 0 | |||||||
24620 | TSIC | 500 | 0.1250 | 0.1875 | 0.3750 | 0 | ||||
24621 | TSII | 3000 | 18 1/4 | 15 | 18 3/8 | 14 3/4 | 17 3/4 | 18 3/4 | 74200 | |
24622 | TSK | 200 | 18 | 17 1/4 | 17 5/8 | 0 | ||||
24623 | TSM.A | 0 | 0 | |||||||
24624 | TSMA | 0 | 0 | |||||||
24625 | TSMAF | 1000 | 6 13/16 | 6 1/4 | 7 | 0 | ||||
24626 | TSMBX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
24627 | TSNG | 1400 | 9 1/8 | 9 | 9 1/4 | 8 7/8 | 9 | 9 1/8 | 61600 | |
24628 | TSNI | 600 | 1.5616 | 0 | ||||||
24629 | TSNM | 0 | 0.1250 | 0.8000 | 0 | |||||
24630 | TSNRX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
24631 | TSO | 300 | 8 7/8 | 8 1/4 | 8 5/8 | 0 | ||||
24632 | TSOF | 0 | 0 | |||||||
24633 | TSPI | 900 | 0.0100 | 0 | ||||||
24634 | TSQD | 1000 | 1.3750 | 1.2500 | 1.5000 | 0 | ||||
24635 | TSRG | 2900 | 3 | 2 7/8 | 3 | 2 3/4 | 2 3/4 | 3 | 43300 | |
24636 | TSRI | 500 | 5 5/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 7/8 | 2600 | |
24637 | TSS | 100 | 25 1/8 | 25 5/8 | 26 1/8 | 0 | ||||
24638 | TSSE | 0 | 0 | |||||||
24639 | TSSI | 400 | 0.0312 | 0 | ||||||
24640 | TSSL | 7500 | 0.0001 | 0 | ||||||
24641 | TSSS | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 1900 | |
24642 | TSSW | 1000 | 3 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 7000 | |
24643 | TST | 500 | 6 7/8 | 6 3/8 | 7 | 0 | ||||
24644 | TSTFX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
24645 | TSTI | 300 | 6 5/8 | 6 1/2 | 6 7/8 | 6 1/2 | 6 5/8 | 6 7/8 | 41200 | |
24646 | TSTIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
24647 | TSTR | 300 | 0.0100 | 0 | ||||||
24648 | TSTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.46 | 5.59 | 13078 | |
24649 | TSTY | 8000 | 0.1050 | 0.0700 | 0.1050 | 0 | ||||
24650 | TSUSX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
24651 | TSVC | 21400 | 0.0010 | 0.0010 | 0.0060 | 0 | ||||
24652 | TSVL | 200 | 35.0000 | 0 | ||||||
24653 | TSVUX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
24654 | TSWEX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | |
24655 | TSWFX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
24656 | TSWIX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
24657 | TSXX | 200 | 17 | 16 7/8 | 17 | 16 1/4 | 16 1/4 | 17 | 74000 | |
24658 | TSY | 200 | 31 | 31 1/2 | 32 | 0 | ||||
24659 | TSYT | 0 | 0 | |||||||
24660 | TSZ.A | 0 | 0 | |||||||
24661 | TT | 100 | 13 1/2 | 13 | 13 1/2 | 13 | 300 | |||
24662 | TTA | 0 | 146.05 | 144.00 | 146.74 | 143.56 | 0 | |||
24663 | TTB | 0 | 145.38 | 143.45 | 146.11 | 142.93 | 0 | |||
24664 | TTC | 100 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 33 3/4 | 34 1/4 | 100 | |
24665 | TTEI | 2000 | 0.1000 | 0.0200 | 0.1200 | 0 | ||||
24666 | TTF | 300 | 27 | 27 | 27 | 27 | 26 3/4 | 27 1/8 | 300 | |
24667 | TTI | 300 | 4 3/8 | 4 | 4 1/2 | 0 | ||||
24668 | TTIPF | 0 | 0 | |||||||
24669 | TTIW | 5000 | 1.0625 | 1.0000 | 1.0625 | 0 | ||||
24670 | TTKA | 100000 | 0.0300 | 0.0200 | 0.0800 | 0 | ||||
24671 | TTL | 500 | 1 9/16 | 0 | ||||||
24672 | TTM | 0 | 3 7/8 | 4 7/8 | 0 | |||||
24673 | TTM.B | 0 | 0 | |||||||
24674 | TTMT | 400 | 4 | 4 | 4 7/8 | 0 | ||||
24675 | TTN | 200 | 6 3/4 | 6 1/4 | 6 3/4 | 0 | ||||
24676 | TTNC | 1700 | 0.7500 | 0 | ||||||
24677 | TTNP | 0 | 0 | |||||||
24678 | TTNp | 400 | 12 3/8 | 0 | ||||||
24679 | TTOR | 5000 | 0.3750 | 0.3125 | 0.4500 | 0 | ||||
24680 | TTOXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.21 | 5.32 | 28605 | |
24681 | TTR | 200 | 13 1/8 | 12 3/4 | 13 1/4 | 0 | ||||
24682 | TTRA | 300 | 16 5/8 | 16 5/8 | 16 11/16 | 16 5/8 | 16 5/8 | 16 3/4 | 22600 | |
24683 | TTRBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.77 | 0 | |
24684 | TTRI | 0 | 0 | |||||||
24685 | TTRIF | 500 | 2 3/32 | 2 1/32 | 2 3/32 | 2 | 2 | 2 3/32 | 58300 | |
24686 | TTRN | 8000 | 0.3100 | 0.2550 | 0.3100 | 0.2500 | 0.2812 | 0.3125 | 26000 | |
24687 | TTRR | 2000 | 15 1/2 | 15 1/2 | 15 5/8 | 15 3/8 | 15 3/8 | 15 1/2 | 42600 | |
24688 | TTRRW | 1000 | 12 3/4 | 13 | 13 | 12 3/4 | 12 3/4 | 13 | 3000 | |
24689 | TTRUX | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0 | |
24690 | TTRXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.04 | 5.15 | 1088 | |
24691 | TTS | 0 | 154.83 | 0 | ||||||
24692 | TTS.B | 0 | 0 | |||||||
24693 | TTSI | 116800 | 0.0001 | 0 | ||||||
24694 | TTT | 100 | 11 5/8 | 0 | ||||||
24695 | TTTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.22 | 5.36 | 10993 | |
24696 | TTV | 100 | 3 3/16 | 0 | ||||||
24697 | TTX | 200 | 4 1/8 | 4 1/4 | 4 5/8 | 0 | ||||
24698 | TTXG | 500 | 10 3/4 | 10 9/16 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 290600 | |
24699 | TTXI | 400 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.5000 | 7.5000 | 400 | |
24700 | TTYP | 200 | 39.0000 | 39.0000 | 50.0000 | 0 | ||||
24701 | TUBO | 300 | 7 3/8 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 142300 | |
24702 | TUBY | 700 | 1/8 | 3/16 | 3/16 | 1/8 | 1/8 | 3/16 | 32500 | |
24703 | TUC | 1000 | 8 1/2 | 8 3/8 | 9 | 0 | ||||
24704 | TUCK | 100 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 100 | |
24705 | TUDRX | 0 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0 | |
24706 | TUE | 0 | 0 | |||||||
24707 | TUE+ | 0 | 0 | |||||||
24708 | TUES | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 100 | |
24709 | TUEp | 200 | 26 | 0 | ||||||
24710 | TUEpA | 200 | 26 1/2 | 0 | ||||||
24711 | TUEpB | 200 | 25 1/2 | 0 | ||||||
24712 | TUEpM | 500 | 26 | 25 7/8 | 26 1/4 | 25 7/8 | 12000 | |||
24713 | TUEpN | 900 | 26 | 26 | 26 | 26 | 900 | |||
24714 | TUEpO | 800 | 25 3/4 | 25 1/2 | 25 3/4 | 25 1/2 | 8400 | |||
24715 | TUFC | 0 | 0.1875 | 0.5000 | 0 | |||||
24716 | TUG | 200 | 5 5/8 | 5 5/8 | 6 1/8 | 0 | ||||
24717 | TUMA | 25000 | 0.0300 | 0.0100 | 0.0500 | 0 | ||||
24718 | TUNE | 1000 | 2 19/32 | 2 5/8 | 2 5/8 | 2 1/2 | 2 9/16 | 2 5/8 | 82000 | |
24719 | TUR | 100 | 8 3/4 | 0 | ||||||
24720 | TURNC | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
24721 | TUSC | 200 | 22 1/4 | 22 3/4 | 23 1/4 | 22 1/4 | 22 1/4 | 23 1/4 | 700 | |
24722 | TUSEX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
24723 | TUSH | 5000 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
24724 | TUSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.15 | 5.27 | 7955 | |
24725 | TUTR | 1400 | 13 1/4 | 13 1/4 | 13 3/4 | 12 3/4 | 13 | 13 1/2 | 63600 | |
24726 | TUX.A | 0 | 0 | |||||||
24727 | TV | 1000 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 25 1/8 | 25 1/2 | 2200 | |
24728 | TVA | 1000 | 26 15/16 | 26 7/8 | 27 | 26 3/4 | 13400 | |||
24729 | TVCN | 800 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0600 | 800 | |
24730 | TVF | 200 | 14 1/4 | 14 1/4 | 14 3/8 | 14 1/4 | 14 | 14 5/8 | 2600 | |
24731 | TVGLF | 3000 | 1/4 | 1/4 | 3/8 | 0 | ||||
24732 | TVGT | 0 | 0 | |||||||
24733 | TVGTF | 2000 | 1 7/16 | 1 1/2 | 1 1/2 | 1 13/32 | 1 3/8 | 1 7/16 | 7000 | |
24734 | TVGUF | 6 | 500 | 450 | 550 | 0 | ||||
24735 | TVGWF | 200 | 3/8 | 3/8 | 3/4 | 0 | ||||
24736 | TVGZF | 5000 | 1/4 | 1/4 | 5/8 | 0 | ||||
24737 | TVI/U | 0 | 8 1/4 | 9 | 0 | |||||
24738 | TVI/WS | 0 | 3/8 | 7/8 | 0 | |||||
24739 | TVIN | 5000 | 0.1050 | 0.1200 | 0.1200 | 0.1050 | 0.1050 | 0.1200 | 22000 | |
24740 | TVL | 100 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 100 | |||
24741 | TVLE | 0 | 0 | |||||||
24742 | TVLI | 7800 | 2 5/16 | 2 1/4 | 2 3/8 | 2 3/16 | 2 1/8 | 2 11/32 | 24800 | |
24743 | TVLIW | 2500 | 11/16 | 1/2 | 11/16 | 0 | ||||
24744 | TVLIZ | 2500 | 5/8 | 5/8 | 7/8 | 0 | ||||
24745 | TVLMA | 0 | 0 | |||||||
24746 | TVNB | 0 | 0 | |||||||
24747 | TVO | 1000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
24748 | TVREF | 0 | 0 | |||||||
24749 | TVSI | 25000 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0150 | 0.0350 | 25000 | |
24750 | TVSIQ | 20000 | 0.0416 | 0.0256 | 0.0416 | 0 | ||||
24751 | TVTGF | 0 | 0 | |||||||
24752 | TVX | 100 | 9 1/8 | 9 | 9 1/8 | 9 | 8 3/4 | 9 1/4 | 2700 | |
24753 | TW | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 5/8 | 500 | |
24754 | TWA | 400 | 9 1/4 | 9 5/8 | 9 15/16 | 0 | ||||
24755 | TWA.W | 0 | 0 | |||||||
24756 | TWA/WS | 0 | 6 1/2 | 7 | 0 | |||||
24757 | TWAC | 0 | 0 | |||||||
24758 | TWAp | 0 | 65 7/8 | 66 5/8 | 0 | |||||
24759 | TWBC | 400 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 1/4 | 400 | |
24760 | TWBIX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | |
24761 | TWC | 0 | 0 | |||||||
24762 | TWCGX | 0 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | |
24763 | TWCIX | 0 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0 | |
24764 | TWCUX | 0 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | |
24765 | TWCVX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
24766 | TWCXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.14 | 5.28 | 13594 | |
24767 | TWEBX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
24768 | TWEGX | 0 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0 | |
24769 | TWEIX | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0 | |
24770 | TWER | 500 | 15 | 15 1/4 | 15 1/4 | 15 | 15 | 15 1/4 | 2300 | |
24771 | TWGI | 0 | 0 | |||||||
24772 | TWGIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
24773 | TWGTX | 0 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | |
24774 | TWHH | 500 | 11 | 10 1/4 | 11 | 10 1/4 | 10 3/4 | 11 1/8 | 53500 | |
24775 | TWHHW | 500 | 6 3/8 | 6 1/4 | 6 7/8 | 6 1/4 | 6 3/8 | 7 | 6500 | |
24776 | TWHIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
24777 | TWI | 100 | 15 3/8 | 15 1/2 | 15 1/2 | 15 3/8 | 15 | 15 3/8 | 1300 | |
24778 | TWIEX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | |
24779 | TWIN | 1000 | 17 1/2 | 16 3/4 | 18 1/4 | 0 | ||||
24780 | TWIP | 500 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
24781 | TWL | 500 | 1 1/32 | 7/8 | 1 1/8 | 0 | ||||
24782 | TWLBX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
24783 | TWLQP | 0 | 0 | |||||||
24784 | TWMC | 1500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/4 | 9300 | |
24785 | TWN | 500 | 21 1/4 | 20 5/8 | 21 | 0 | ||||
24786 | TWOB | 0 | 0 | |||||||
24787 | TWOE | 11000 | 0.5425 | 0.3750 | 0.5312 | 0 | ||||
24788 | TWPXX | 0 | 0 | |||||||
24789 | TWRGX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.67 | 0 | |
24790 | TWRSX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.97 | 0 | |
24791 | TWST | 0 | 0 | |||||||
24792 | TWSTY | 5000 | 21 25/64 | 21 1/4 | 21 1/2 | 21 1/4 | 21 1/8 | 21 1/4 | 28900 | |
24793 | TWT | 0 | 0 | |||||||
24794 | TWTIX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
24795 | TWTLX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
24796 | TWTSX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
24797 | TWTXX | 0 | 0 | |||||||
24798 | TWUSX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
24799 | TWVLX | 0 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0 | |
24800 | TWWA | 200 | 0.2500 | 0 | ||||||
24801 | TWWDX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
24802 | TWX | 100 | 39 | 38 3/8 | 39 | 38 3/8 | 38 1/2 | 39 | 4500 | |
24803 | TWXB | 0 | 0 | |||||||
24804 | TWXC | 0 | 0 | |||||||
24805 | TWXI | 0 | 0 | |||||||
24806 | TWXN | 0 | 0 | |||||||
24807 | TWXT | 0 | 0 | |||||||
24808 | TWXpT | 200 | 25 3/4 | 25 3/4 | 25 7/8 | 25 3/4 | 196400 | |||
24809 | TWYHU | 0 | 0 | |||||||
24810 | TX | 100 | 78 5/8 | 77 1/8 | 78 3/4 | 77 1/8 | 78 1/2 | 79 1/8 | 1500 | |
24811 | TXA | 0 | 465.76 | 470.32 | 470.55 | 461.92 | 0 | |||
24812 | TXAG | 2000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.5000 | 3.0000 | 2000 | |
24813 | TXB | 2500 | 2 11/16 | 2 1/4 | 2 5/8 | 0 | ||||
24814 | TXB.W | 0 | 0 | |||||||
24815 | TXB/WS | 3000 | 7/32 | 0 | ||||||
24816 | TXBS | 1500 | 23.0000 | 0 | ||||||
24817 | TXBXX | 0 | 0.02 | 3.61 | 3.51 | 1228 | ||||
24818 | TXCC | 500 | 10 | 10 1/4 | 10 1/4 | 9 3/8 | 9 3/4 | 10 | 60900 | |
24819 | TXCO | 100 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 3/8 | 2 1/2 | 18500 | |
24820 | TXCXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 2.71 | 2.78 | 998 | |
24821 | TXCpA | 600 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 9500 | |||
24822 | TXCpB | 100 | 21 5/8 | 0 | ||||||
24823 | TXDC | 600 | 0.0625 | 0 | ||||||
24824 | TXET | 0 | 0 | |||||||
24825 | TXETO | 0 | 0 | |||||||
24826 | TXEXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.15 | 3.21 | 3582 | |
24827 | TXF | 2400 | 2 3/4 | 2 1/2 | 2 7/8 | 0 | ||||
24828 | TXFS | 0 | 0 | |||||||
24829 | TXHI | 100 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 1400 | |
24830 | TXI | 100 | 52 | 52 | 52 | 52 | 51 1/4 | 52 | 100 | |
24831 | TXL/WS | 0 | 5/16 | 9/16 | 0 | |||||
24832 | TXLI | 1500 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/4 | 1 1/2 | 4700 | |
24833 | TXLIW | 3400 | 3/8 | 3/8 | 9/16 | 0 | ||||
24834 | TXLIZ | 1900 | 1/4 | 1/4 | 3/8 | 0 | ||||
24835 | TXLM | 0 | 0 | |||||||
24836 | TXMR | 3000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0937 | 0.2187 | 3000 | |
24837 | TXN | 100 | 47 | 46 1/8 | 47 | 46 1/8 | 46 1/2 | 47 3/8 | 500 | |
24838 | TXNA | 0 | 0 | |||||||
24839 | TXNB | 0 | 0 | |||||||
24840 | TXNC | 0 | 0 | |||||||
24841 | TXNI | 0 | 0 | |||||||
24842 | TXNM | 0 | 0 | |||||||
24843 | TXNN | 0 | 0 | |||||||
24844 | TXNR | 0 | 0 | |||||||
24845 | TXNT | 0 | 0 | |||||||
24846 | TXON | 2000 | 0.0005 | 0 | ||||||
24847 | TXS | 0 | 182.30 | 0 | ||||||
24848 | TXSCL | 100 | 57.0000 | 0 | ||||||
24849 | TXSCM | 600 | 61.8750 | 61.8750 | 61.8750 | 61.8750 | 600 | |||
24850 | TXSLN | 400 | 65.6500 | 0 | ||||||
24851 | TXSLP | 100 | 66.3000 | 66.3000 | 66.3000 | 66.3000 | 100 | |||
24852 | TXSPO | 200 | 67.2500 | 67.2500 | 67.2500 | 67.2500 | 200 | |||
24853 | TXSSL | 1100 | 61.2500 | 61.8500 | 61.8500 | 61.2500 | 1400 | |||
24854 | TXSSM | 1200 | 96.0000 | 0 | ||||||
24855 | TXSSO | 1000 | 96.7500 | 900 | ||||||
24856 | TXSTO | 300 | 54.3750 | 0 | ||||||
24857 | TXSUL | 100 | 96.9500 | 0 | ||||||
24858 | TXSUM | 200 | 66.5000 | 0 | ||||||
24859 | TXSUO | 500 | 57.1250 | 0 | ||||||
24860 | TXSUP | 100 | 61.7500 | 0 | ||||||
24861 | TXT | 400 | 76 1/4 | 76 1/4 | 76 1/4 | 76 1/4 | 75 3/4 | 76 3/8 | 400 | |
24862 | TXTM | 0 | 0 | |||||||
24863 | TXTpA | 400 | 158 | 0 | ||||||
24864 | TXTpB | 200 | 95 5/8 | 0 | ||||||
24865 | TXU | 100 | 40 7/8 | 41 | 41 | 40 5/8 | 40 3/4 | 41 | 2300 | |
24866 | TXWXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.31 | 3.37 | 8227 | |
24867 | TXX | 0 | 145.86 | 142.71 | 146.50 | 142.66 | 0 | |||
24868 | TXXX | 0 | 0 | |||||||
24869 | TY | 200 | 22 7/8 | 22 7/8 | 23 1/4 | 0 | ||||
24870 | TYC | 100 | 35 3/8 | 34 3/4 | 35 1/8 | 0 | ||||
24871 | TYCO | 200 | 4.0000 | 3.0000 | 4.0000 | 0 | ||||
24872 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | |||||
24873 | TYGN | 1500 | 11 3/8 | 11 7/8 | 11 7/8 | 11 3/8 | 11 3/8 | 11 5/8 | 13900 | |
24874 | TYGR | 13000 | 1.0937 | 1.1250 | 1.1250 | 1.0625 | 1.0625 | 1.1250 | 37000 | |
24875 | TYGRA | 0 | 0 | |||||||
24876 | TYL | 1500 | 2 7/8 | 2 3/4 | 3 | 0 | ||||
24877 | TYLX | 0 | 0 | |||||||
24878 | TYRN | 0 | 0 | |||||||
24879 | TYRX | 500 | 5/32 | 5/32 | 3/16 | 0 | ||||
24880 | TYS | 0 | 62.31 | 0 | ||||||
24881 | TYSN | 0 | 0 | |||||||
24882 | TYSNA | 3000 | 24 1/8 | 23 7/8 | 24 1/8 | 23 3/4 | 23 7/8 | 24 1/8 | 196200 | |
24883 | TYTN | 500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 5 1/4 | 6 3/4 | 500 | |
24884 | TYTNU | 2000 | 8 13/16 | 7 | 9 1/2 | 7 | 8 1/2 | 9 1/2 | 786800 | |
24885 | TYTNW | 0 | 2 1/4 | 3 3/4 | 0 | |||||
24886 | TYW | 900 | 10 7/8 | 9 5/8 | 10 1/8 | 0 | ||||
24887 | TYX | 0 | 59.82 | 59.98 | 60.09 | 59.63 | 0 | |||
24888 | TYp | 300 | 35 1/8 | 0 | ||||||
24889 | TZC | 1000 | 7 1/8 | 0 | ||||||
24890 | U | 200 | 14 7/8 | 14 3/4 | 15 1/4 | 14 3/4 | 14 5/8 | 15 | 53400 | |
24891 | U.ABN | 0 | 0 | |||||||
24892 | U.ABP | 0 | 0 | |||||||
24893 | U.ACO | 0 | 0 | |||||||
24894 | U.AGP | 0 | 0 | |||||||
24895 | U.AGS | 0 | 0 | |||||||
24896 | U.AHM | 0 | 0 | |||||||
24897 | U.ALL | 0 | 0 | |||||||
24898 | U.AME | 0 | 0 | |||||||
24899 | U.ANL | 0 | 0 | |||||||
24900 | U.ATD | 0 | 0 | |||||||
24901 | U.ATO | 0 | 0 | |||||||
24902 | U.AVP | 0 | 0 | |||||||
24903 | U.AWA | 0 | 0 | |||||||
24904 | U.AYL | 0 | 0 | |||||||
24905 | U.BA | 0 | 0 | |||||||
24906 | U.BAA | 0 | 0 | |||||||
24907 | U.BAB | 0 | 0 | |||||||
24908 | U.BAS | 0 | 0 | |||||||
24909 | U.BBB | 0 | 0 | |||||||
24910 | U.BCI | 0 | 0 | |||||||
24911 | U.BCY | 0 | 0 | |||||||
24912 | U.BGA | 0 | 0 | |||||||
24913 | U.BIA | 0 | 0 | |||||||
24914 | U.BIC | 0 | 0 | |||||||
24915 | U.BKI | 0 | 0 | |||||||
24916 | U.BLN | 0 | 0 | |||||||
24917 | U.BOO | 0 | 0 | |||||||
24918 | U.BOS | 0 | 0 | |||||||
24919 | U.BOW | 0 | 0 | |||||||
24920 | U.BP | 0 | 0 | |||||||
24921 | U.BPB | 0 | 0 | |||||||
24922 | U.BRB | 0 | 0 | |||||||
24923 | U.BRR | 0 | 0 | |||||||
24924 | U.BS | 0 | 0 | |||||||
24925 | U.BSC | 0 | 0 | |||||||
24926 | U.BSK | 0 | 0 | |||||||
24927 | U.BT | 0 | 0 | |||||||
24928 | U.BTI | 0 | 0 | |||||||
24929 | U.BTR | 0 | 0 | |||||||
24930 | U.BVI | 0 | 0 | |||||||
24931 | U.BWN | 0 | 0 | |||||||
24932 | U.BZC | 0 | 0 | |||||||
24933 | U.CBM | 0 | 0 | |||||||
24934 | U.CBY | 0 | 0 | |||||||
24935 | U.CDP | 0 | 0 | |||||||
24936 | U.CEL | 0 | 0 | |||||||
24937 | U.CHB | 0 | 0 | |||||||
24938 | U.CHR | 0 | 0 | |||||||
24939 | U.CLC | 0 | 0 | |||||||
24940 | U.CLM | 0 | 0 | |||||||
24941 | U.CMM | 0 | 0 | |||||||
24942 | U.CPG | 0 | 0 | |||||||
24943 | U.CTD | 0 | 0 | |||||||
24944 | U.CTX | 0 | 0 | |||||||
24945 | U.CUA | 0 | 0 | |||||||
24946 | U.CVY | 0 | 0 | |||||||
24947 | U.CW | 0 | 0 | |||||||
24948 | U.DCC | 0 | 0 | |||||||
24949 | U.DLA | 0 | 0 | |||||||
24950 | U.DLY | 0 | 0 | |||||||
24951 | U.DMG | 0 | 0 | |||||||
24952 | U.DNK | 0 | 0 | |||||||
24953 | U.DTE | 0 | 0 | |||||||
24954 | U.DXN | 0 | 0 | |||||||
24955 | U.ECC | 0 | 0 | |||||||
24956 | U.EGP | 0 | 0 | |||||||
24957 | U.EME | 0 | 0 | |||||||
24958 | U.ETP | 0 | 0 | |||||||
24959 | U.EUR | 0 | 0 | |||||||
24960 | U.FIS | 0 | 0 | |||||||
24961 | U.FLM | 0 | 0 | |||||||
24962 | U.FLP | 0 | 0 | |||||||
24963 | U.GAA | 0 | 0 | |||||||
24964 | U.GEL | 0 | 0 | |||||||
24965 | U.GEM | 0 | 0 | |||||||
24966 | U.GKN | 0 | 0 | |||||||
24967 | U.GLX | 0 | 0 | |||||||
24968 | U.GOA | 0 | 0 | |||||||
24969 | U.GRN | 0 | 0 | |||||||
24970 | U.GUI | 0 | 0 | |||||||
24971 | U.GUS | 0 | 0 | |||||||
24972 | U.HBR | 0 | 0 | |||||||
24973 | U.HBS | 0 | 0 | |||||||
24974 | U.HEL | 0 | 0 | |||||||
24975 | U.HLD | 0 | 0 | |||||||
24976 | U.HMS | 0 | 0 | |||||||
24977 | U.HNS | 0 | 0 | |||||||
24978 | U.HOB | 0 | 0 | |||||||
24979 | U.HRS | 0 | 0 | |||||||
24980 | U.HSB | 0 | 0 | |||||||
24981 | U.HWP | 0 | 0 | |||||||
24982 | U.ICI | 0 | 0 | |||||||
24983 | U.ICP | 0 | 0 | |||||||
24984 | U.ICS | 0 | 0 | |||||||
24985 | U.IFZ | 0 | 0 | |||||||
24986 | U.ILA | 0 | 0 | |||||||
24987 | U.IMI | 0 | 0 | |||||||
24988 | U.INC | 0 | 0 | |||||||
24989 | U.INW | 0 | 0 | |||||||
24990 | U.IVS | 0 | 0 | |||||||
24991 | U.JMA | 0 | 0 | |||||||
24992 | U.JSG | 0 | 0 | |||||||
24993 | U.KGF | 0 | 0 | |||||||
24994 | U.KLB | 0 | 0 | |||||||
24995 | U.LAD | 0 | 0 | |||||||
24996 | U.LAL | 0 | 0 | |||||||
24997 | U.LBM | 0 | 0 | |||||||
24998 | U.LEL | 0 | 0 | |||||||
24999 | U.LEX | 0 | 0 | |||||||
25000 | U.LGE | 0 | 0 | |||||||
25001 | U.LLO | 0 | 0 | |||||||
25002 | U.LOF | 0 | 0 | |||||||
25003 | U.LPR | 0 | 0 | |||||||
25004 | U.LRH | 0 | 0 | |||||||
25005 | U.LSM | 0 | 0 | |||||||
25006 | U.LUC | 0 | 0 | |||||||
25007 | U.LVI | 0 | 0 | |||||||
25008 | U.LYC | 0 | 0 | |||||||
25009 | U.LYL | 0 | 0 | |||||||
25010 | U.MAI | 0 | 0 | |||||||
25011 | U.MAM | 0 | 0 | |||||||
25012 | U.MAP | 0 | 0 | |||||||
25013 | U.MCA | 0 | 0 | |||||||
25014 | U.MDE | 0 | 0 | |||||||
25015 | U.MDV | 0 | 0 | |||||||
25016 | U.MEP | 0 | 0 | |||||||
25017 | U.MKN | 0 | 0 | |||||||
25018 | U.MNR | 0 | 0 | |||||||
25019 | U.MRW | 0 | 0 | |||||||
25020 | U.MTY | 0 | 0 | |||||||
25021 | U.MWB | 0 | 0 | |||||||
25022 | U.MXC | 0 | 0 | |||||||
25023 | U.NBS | 0 | 0 | |||||||
25024 | U.NEL | 0 | 0 | |||||||
25025 | U.NFC | 0 | 0 | |||||||
25026 | U.NFD | 0 | 0 | |||||||
25027 | U.NIE | 0 | 0 | |||||||
25028 | U.NPW | 0 | 0 | |||||||
25029 | U.NWB | 0 | 0 | |||||||
25030 | U.NWG | 0 | 0 | |||||||
25031 | U.NWM | 0 | 0 | |||||||
25032 | U.NWO | 0 | 0 | |||||||
25033 | U.NWW | 0 | 0 | |||||||
25034 | U.NXT | 0 | 0 | |||||||
25035 | U.OXI | 0 | 0 | |||||||
25036 | U.PIL | 0 | 0 | |||||||
25037 | U.PO | 0 | 0 | |||||||
25038 | U.PSN | 0 | 0 | |||||||
25039 | U.PSO | 0 | 0 | |||||||
25040 | U.PWN | 0 | 0 | |||||||
25041 | U.RBK | 0 | 0 | |||||||
25042 | U.RCA | 0 | 0 | |||||||
25043 | U.RCI | 0 | 0 | |||||||
25044 | U.RCO | 0 | 0 | |||||||
25045 | U.RDL | 0 | 0 | |||||||
25046 | U.REE | 0 | 0 | |||||||
25047 | U.RKX | 0 | 0 | |||||||
25048 | U.RMC | 0 | 0 | |||||||
25049 | U.RNK | 0 | 0 | |||||||
25050 | U.RR | 0 | 0 | |||||||
25051 | U.RSH | 0 | 0 | |||||||
25052 | U.RTR | 0 | 0 | |||||||
25053 | U.RTZ | 0 | 0 | |||||||
25054 | U.RVR | 0 | 0 | |||||||
25055 | U.RYV | 0 | 0 | |||||||
25056 | U.SB | 0 | 0 | |||||||
25057 | U.SBD | 0 | 0 | |||||||
25058 | U.SBR | 0 | 0 | |||||||
25059 | U.SCC | 0 | 0 | |||||||
25060 | U.SCT | 0 | 0 | |||||||
25061 | U.SDR | 0 | 0 | |||||||
25062 | U.SEA | 0 | 0 | |||||||
25063 | U.SEB | 0 | 0 | |||||||
25064 | U.SHE | 0 | 0 | |||||||
25065 | U.SHS | 0 | 0 | |||||||
25066 | U.SIN | 0 | 0 | |||||||
25067 | U.SKY | 0 | 0 | |||||||
25068 | U.SLA | 0 | 0 | |||||||
25069 | U.SLR | 0 | 0 | |||||||
25070 | U.SMG | 0 | 0 | |||||||
25071 | U.SNE | 0 | 0 | |||||||
25072 | U.SNO | 0 | 0 | |||||||
25073 | U.SPW | 0 | 0 | |||||||
25074 | U.STA | 0 | 0 | |||||||
25075 | U.SUN | 0 | 0 | |||||||
25076 | U.SVC | 0 | 0 | |||||||
25077 | U.SVO | 0 | 0 | |||||||
25078 | U.SVT | 0 | 0 | |||||||
25079 | U.SWA | 0 | 0 | |||||||
25080 | U.SWE | 0 | 0 | |||||||
25081 | U.SWT | 0 | 0 | |||||||
25082 | U.SWW | 0 | 0 | |||||||
25083 | U.TAR | 0 | 0 | |||||||
25084 | U.TAT | 0 | 0 | |||||||
25085 | U.TAY | 0 | 0 | |||||||
25086 | U.TFH | 0 | 0 | |||||||
25087 | U.THN | 0 | 0 | |||||||
25088 | U.TI | 0 | 0 | |||||||
25089 | U.TIG | 0 | 0 | |||||||
25090 | U.TIH | 0 | 0 | |||||||
25091 | U.TN | 0 | 0 | |||||||
25092 | U.TOM | 0 | 0 | |||||||
25093 | U.TPH | 0 | 0 | |||||||
25094 | U.TRA | 0 | 0 | |||||||
25095 | U.TRS | 0 | 0 | |||||||
25096 | U.TSB | 0 | 0 | |||||||
25097 | U.TSC | 0 | 0 | |||||||
25098 | U.TWT | 0 | 0 | |||||||
25099 | U.UBI | 0 | 0 | |||||||
25100 | U.UCH | 0 | 0 | |||||||
25101 | U.UDS | 0 | 0 | |||||||
25102 | U.ULV | 0 | 0 | |||||||
25103 | U.UNI | 0 | 0 | |||||||
25104 | U.VBR | 0 | 0 | |||||||
25105 | U.VIC | 0 | 0 | |||||||
25106 | U.VOD | 0 | 0 | |||||||
25107 | U.VTR | 0 | 0 | |||||||
25108 | U.WBS | 0 | 0 | |||||||
25109 | U.WBY | 0 | 0 | |||||||
25110 | U.WHI | 0 | 0 | |||||||
25111 | U.WLC | 0 | 0 | |||||||
25112 | U.WLY | 0 | 0 | |||||||
25113 | U.WMP | 0 | 0 | |||||||
25114 | U.WPP | 0 | 0 | |||||||
25115 | U.WWT | 0 | 0 | |||||||
25116 | U.XEN | 0 | 0 | |||||||
25117 | U.YEL | 0 | 0 | |||||||
25118 | U.YWT | 0 | 0 | |||||||
25119 | U.ZCH | 0 | 0 | |||||||
25120 | U.ZEN | 0 | 0 | |||||||
25121 | UA | 2900 | 16 7/8 | 0 | ||||||
25122 | UACA | 300 | 12 1/2 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 2900 | |
25123 | UAH | 1000 | 10 1/4 | 10 1/2 | 11 | 0 | ||||
25124 | UAIRA | 10900 | 0.0312 | 0 | ||||||
25125 | UAL | 200 | 158 5/8 | 157 | 159 1/4 | 0 | ||||
25126 | UALC | 0 | 0 | |||||||
25127 | UALX | 0 | 0 | |||||||
25128 | UALpB | 100 | 32 1/8 | 31 5/8 | 32 | 0 | ||||
25129 | UAM | 200 | 37 1/4 | 36 7/8 | 37 1/2 | 0 | ||||
25130 | UAMI | 0 | 0 | |||||||
25131 | UASI | 1500 | 6 3/8 | 6 | 6 1/2 | 0 | ||||
25132 | UATXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 5.16 | 5.25 | 768 | |
25133 | UBAN | 400 | 32 3/4 | 32 1/4 | 33 1/4 | 32 1/4 | 32 1/4 | 33 1/4 | 6000 | |
25134 | UBCD | 100 | 30.0000 | 0 | ||||||
25135 | UBCP | 3000 | 12 1/2 | 12 1/2 | 15 | 0 | ||||
25136 | UBDW | 0 | 0 | |||||||
25137 | UBET | 200 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.5000 | 5.7500 | 200 | |
25138 | UBMD | 100 | 31.5000 | 0 | ||||||
25139 | UBMT | 900 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 1/2 | 900 | |
25140 | UBNK | 100 | 56 | 56 1/2 | 56 3/4 | 56 | 56 | 56 1/2 | 47400 | |
25141 | UBNKZ | 100 | 25 1/2 | 25 7/8 | 25 7/8 | 25 1/2 | 25 1/2 | 25 7/8 | 116400 | |
25142 | UBPA | 0 | 0 | |||||||
25143 | UBS | 1000 | 6 | 6 | 6 1/8 | 5 15/16 | 5 15/16 | 6 1/16 | 13900 | |
25144 | UBS.W | 0 | 0 | |||||||
25145 | UBS/WS | 1000 | 2 3/8 | 2 | 2 3/8 | 2 | 4500 | |||
25146 | UBSC | 1000 | 11 3/8 | 11 | 11 3/8 | 11 | 11 | 11 3/4 | 1500 | |
25147 | UBSH | 200 | 27 1/4 | 25 | 27 1/4 | 0 | ||||
25148 | UBSI | 2000 | 29 1/4 | 29 1/4 | 30 | 29 1/4 | 29 1/4 | 30 | 3600 | |
25149 | UBTP | 100 | 39.7500 | 0 | ||||||
25150 | UCAR | 500 | 34 1/2 | 34 1/2 | 34 3/4 | 34 | 34 | 34 1/2 | 56100 | |
25151 | UCAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.22 | 3.28 | 2868 | |
25152 | UCBXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.67 | 2.74 | 734 | |
25153 | UCC | 500 | 45 5/8 | 44 3/4 | 45 3/8 | 0 | ||||
25154 | UCCAF | 0 | 0 | |||||||
25155 | UCFC | 500 | 24 1/2 | 25 1/4 | 25 1/2 | 24 | 24 1/4 | 24 3/4 | 168000 | |
25156 | UCFCP | 5000 | 45 7/8 | 47 7/8 | 47 7/8 | 45 1/2 | 46 1/4 | 47 7/8 | 92200 | |
25157 | UCHM | 1000 | 8 1/4 | 8 | 8 3/8 | 8 | 8 1/8 | 8 3/8 | 53800 | |
25158 | UCI/WS | 0 | 1/64 | 5/32 | 0 | |||||
25159 | UCIA | 1000 | 5 1/8 | 4 1/8 | 5 1/8 | 30000 | ||||
25160 | UCIC | 200 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.7500 | 200 | |
25161 | UCIT | 200 | 17 | 17 3/16 | 17 1/2 | 16 7/8 | 16 7/8 | 17 1/2 | 11900 | |
25162 | UCIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 3.00 | 3.08 | 430 | |
25163 | UCL | 500 | 29 | 29 1/8 | 29 1/4 | 29 | 28 7/8 | 29 3/8 | 12800 | |
25164 | UCM | 500 | 34 | 33 3/4 | 34 | 33 3/4 | 34 | 34 3/8 | 27800 | |
25165 | UCMP | 800 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 19900 | |
25166 | UCNO | 1000 | 1.5000 | 1.1250 | 1.6250 | 0 | ||||
25167 | UCNS | 1000 | 0.5625 | 0.6250 | 0.7500 | 0 | ||||
25168 | UCNSF | 0 | 0 | |||||||
25169 | UCNY | 0 | 0 | |||||||
25170 | UCO | 100 | 18 3/8 | 18 1/8 | 18 3/4 | 0 | ||||
25171 | UCOA | 5000 | 7.6250 | 7.5000 | 7.6250 | 7.5000 | 7.5625 | 7.6875 | 30000 | |
25172 | UCR | 100 | 32 1/2 | 33 1/4 | 33 7/8 | 0 | ||||
25173 | UCS.A | 0 | 0 | |||||||
25174 | UCS.B | 0 | 0 | |||||||
25175 | UCSIF | 0 | 0.4375 | 0.5000 | 0 | |||||
25176 | UCTC | 100 | 225 | 225 1/2 | 225 1/2 | 225 | 224 | 227 1/2 | 700 | |
25177 | UCU | 300 | 28 7/8 | 28 1/4 | 28 5/8 | 0 | ||||
25178 | UCUG | 0 | 0 | |||||||
25179 | UCUpA | 400 | 26 1/4 | 0 | ||||||
25180 | UCUpC | 4000 | 26 7/8 | 26 | 27 1/8 | 26 | 6200 | |||
25181 | UDCH | 0 | 0 | |||||||
25182 | UDCHQ | 1500 | 0.0050 | 0 | ||||||
25183 | UDCI | 5000 | 40 1/4 | 40 | 40 1/2 | 39 3/4 | 40 | 40 1/2 | 103500 | |
25184 | UDCNQ | 0 | 0 | |||||||
25185 | UDCOO | 0 | 0 | |||||||
25186 | UDI | 100 | 20 5/8 | 0 | ||||||
25187 | UDL | 800 | 7 | 0 | ||||||
25188 | UDR | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/8 | 300 | |
25189 | UDRpA | 200 | 26 5/8 | 26 1/2 | 26 5/8 | 26 1/2 | 2200 | |||
25190 | UDSI | 0 | 0 | |||||||
25191 | UEIC | 200 | 8 | 7 3/4 | 8 1/8 | 7 5/8 | 7 7/8 | 8 1/8 | 140200 | |
25192 | UELMO | 200 | 55.3500 | 0 | ||||||
25193 | UEP | 200 | 43 | 42 7/8 | 43 1/8 | 0 | ||||
25194 | UEPCP | 100 | 60.6250 | 0 | ||||||
25195 | UEPpA | 100 | 45 1/2 | 0 | ||||||
25196 | UEPpC | 400 | 56 | 0 | ||||||
25197 | UEPpD | 150 | 64 7/8 | 0 | ||||||
25198 | UEPpE | 3000 | 71 | 71 | 71 | 71 | 3000 | |||
25199 | UEPpG | 660 | 95 5/8 | 0 | ||||||
25200 | UEPpI | 350 | 98 1/8 | 0 | ||||||
25201 | UFBC | 0 | 0 | |||||||
25202 | UFC | 100 | 39 1/4 | 38 7/8 | 39 1/8 | 0 | ||||
25203 | UFCI | 1500 | 2.3750 | 2.3750 | 2.7500 | 0 | ||||
25204 | UFCS | 500 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 1/4 | 29 1/4 | 500 | |
25205 | UFD | 0 | 0 | |||||||
25206 | UFD.A | 0 | 0 | |||||||
25207 | UFD/A | 300 | 1 3/4 | 0 | ||||||
25208 | UFD/B | 2000 | 1 7/8 | 0 | ||||||
25209 | UFDA | 0 | 0 | |||||||
25210 | UFDB | 0 | 0 | |||||||
25211 | UFEM | 0 | 0 | |||||||
25212 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | ||||
25213 | UFFL | 0 | 0 | |||||||
25214 | UFFLW | 0 | 0 | |||||||
25215 | UFGI | 47000 | 0.0010 | 0 | ||||||
25216 | UFI | 900 | 21 3/8 | 21 7/8 | 22 1/4 | 0 | ||||
25217 | UFLTX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
25218 | UFLXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.06 | 3.13 | 809 | |
25219 | UFMG | 200 | 8 1/2 | 8 1/2 | 10 | 0 | ||||
25220 | UFP | 500 | 3 5/8 | 3 3/8 | 4 1/8 | 0 | ||||
25221 | UFPI | 700 | 7 7/8 | 8 1/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/8 | 32700 | |
25222 | UFPT | 200 | 3 7/16 | 3 5/8 | 3 3/4 | 3 3/8 | 3 3/8 | 4 | 22200 | |
25223 | UFRM | 1200 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
25224 | UFX | 300 | 7 3/4 | 0 | ||||||
25225 | UG | 500 | 1 7/8 | 0 | ||||||
25226 | UGI | 100 | 22 1/8 | 22 | 22 1/8 | 22 | 22 1/4 | 22 1/2 | 400 | |
25227 | UGNE | 2500 | 1 15/32 | 1 1/2 | 1 9/16 | 1 7/16 | 1 7/16 | 1 1/2 | 103000 | |
25228 | UGNEZ | 900 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 5/16 | 900 | |
25229 | UGPH | 1600 | 0.0312 | 0 | ||||||
25230 | UGSXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.36 | 5.49 | 5761 | |
25231 | UH/WS | 200 | 9 1/2 | 0 | ||||||
25232 | UHC | 1000 | 11/32 | 1/4 | 1/2 | 0 | ||||
25233 | UHCO | 400 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/4 | 800 | |
25234 | UHCOW | 500 | 1 1/4 | 1 5/8 | 3 1/4 | 0 | ||||
25235 | UHCP | 100 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 11/32 | 100 | |
25236 | UHCPW | 5000 | 1/32 | 1/32 | 3/32 | 0 | ||||
25237 | UHID | 0 | 0 | |||||||
25238 | UHLD | 1250 | 17 | 17 | 20 1/2 | 0 | ||||
25239 | UHLDD | 200 | 17 | 17 | 17 | 17 | 16 | 17 | 200 | |
25240 | UHLI | 100 | 2 1/2 | 2 1/2 | 3 1/2 | 0 | ||||
25241 | UHOS | 1000 | 9 1/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 4100 | |
25242 | UHS | 100 | 44 1/2 | 44 7/8 | 45 3/8 | 0 | ||||
25243 | UHT | 400 | 18 3/4 | 18 1/2 | 19 | 18 3/8 | 2000 | |||
25244 | UHTS | 4000 | 2 13/32 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 9100 | |
25245 | UHTSW | 2500 | 1/4 | 1/4 | 13/32 | 0 | ||||
25246 | UHp | 600 | 23 | 0 | ||||||
25247 | UIBAX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
25248 | UIC | 100 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/8 | 6 | 100 | |
25249 | UICI | 20000 | 21 3/8 | 20 5/8 | 21 3/8 | 20 5/8 | 21 | 21 3/8 | 37900 | |
25250 | UICO | 1000 | 5/16 | 5/16 | 5/16 | 9/32 | 9/32 | 5/16 | 71400 | |
25251 | UIEIX | 0 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0 | |
25252 | UIF | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 500 | |||
25253 | UIGEX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | |
25254 | UIGSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
25255 | UIHI | 0 | 0 | |||||||
25256 | UIHIA | 1900 | 14 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 41400 | |
25257 | UIL | 200 | 38 | 37 5/8 | 38 1/4 | 0 | ||||
25258 | UILMX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
25259 | UILpA | 1000 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 1900 | |||
25260 | UIMIX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.70 | 0 | |
25261 | UIRA | 0 | 0 | |||||||
25262 | UIS | 2000 | 6 5/8 | 6 3/4 | 6 7/8 | 6 5/8 | 6 1/2 | 6 7/8 | 11500 | |
25263 | UISA | 0 | 0 | |||||||
25264 | UISC | 0 | 0 | |||||||
25265 | UISE | 0 | 0 | |||||||
25266 | UISS | 0 | 0 | |||||||
25267 | UIST | 0 | 0 | |||||||
25268 | UISpA | 500 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 5/8 | 32 | 500 | |
25269 | UITBX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
25270 | UIV/WS | 0 | 1/2 | 7/8 | 0 | |||||
25271 | UIVMX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | |
25272 | UIVXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.98 | 5.09 | 2528 | |
25273 | UJB | 300 | 35 1/8 | 35 | 35 1/8 | 35 | 34 7/8 | 35 1/4 | 700 | |
25274 | UJBpB | 2900 | 46 1/4 | 0 | ||||||
25275 | UJHJH | 0 | 0 | |||||||
25276 | UK | 500 | 38 | 38 1/2 | 39 1/4 | 36 3/4 | 37 3/4 | 38 1/8 | 20900 | |
25277 | UKM | 100 | 11 7/8 | 12 | 12 3/8 | 0 | ||||
25278 | UL | 500 | 82 1/4 | 82 3/4 | 83 7/8 | 0 | ||||
25279 | ULAB | 1800 | 1 1/2 | 1 7/8 | 2 | 1 1/2 | 1 1/2 | 1 3/4 | 458200 | |
25280 | ULBI | 20000 | 19 9/64 | 18 1/4 | 19 1/2 | 18 1/4 | 18 3/4 | 19 1/4 | 148900 | |
25281 | ULMR | 0 | 0 | |||||||
25282 | ULMRY | 0 | 0 | |||||||
25283 | ULMS | 0 | 0 | |||||||
25284 | ULPC | 0 | 0 | |||||||
25285 | ULR | 200 | 26 7/8 | 26 1/8 | 26 3/4 | 0 | ||||
25286 | ULRR | 0 | 0 | |||||||
25287 | ULSE | 0 | 0 | |||||||
25288 | ULSY | 0 | 0 | |||||||
25289 | ULTE | 100 | 6 1/2 | 6 3/4 | 6 3/4 | 6 | 6 | 6 1/2 | 76300 | |
25290 | ULTK | 200 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 8100 | |
25291 | ULTR | 300 | 9 7/8 | 10 1/2 | 10 3/4 | 9 3/4 | 9 3/4 | 10 1/8 | 25300 | |
25292 | ULTRW | 300 | 4 | 4 3/4 | 5 | 4 | 4 | 4 1/4 | 68900 | |
25293 | ULTS | 2000 | 9.0000 | 8.0000 | 9.5000 | 0 | ||||
25294 | ULVR | 0 | 0 | |||||||
25295 | UMAAX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.42 | 0 | |
25296 | UMBBX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
25297 | UMBF | 100 | 38 | 39 | 39 | 38 | 38 | 40 1/2 | 600 | |
25298 | UMBHX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
25299 | UMBI | 0 | 0 | |||||||
25300 | UMBIX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.38 | 0 | |
25301 | UMBR | 1000 | 0.0937 | 0 | ||||||
25302 | UMBSX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | |
25303 | UMBWX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
25304 | UMC | 1000 | 17 1/4 | 16 7/8 | 17 1/4 | 0 | ||||
25305 | UMCE | 1000 | 0.0010 | 0 | ||||||
25306 | UMCEX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.48 | 0 | |
25307 | UMCI | 1200 | 0.0312 | 0.0312 | 0.0625 | 0 | ||||
25308 | UMEAX | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 7.77 | 0 | |
25309 | UMED | 500 | 6 5/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 23200 | |
25310 | UMEI | 5200 | 0.1600 | 0.1750 | 0.1750 | 0.1600 | 0.1400 | 0.1600 | 63000 | |
25311 | UMEQX | 0 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 23.55 | 0 | |
25312 | UMFXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.07 | 5.19 | 2424 | |
25313 | UMG | 100 | 20 5/8 | 19 3/4 | 20 5/8 | 19 3/4 | 20 1/2 | 20 3/4 | 3600 | |
25314 | UMGCX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.43 | 0 | |
25315 | UMGVX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.42 | 0 | |
25316 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | |||||
25317 | UMH | 300 | 10 | 10 | 10 | 10 | 300 | |||
25318 | UMHC | 67300 | 0.1562 | 0.1250 | 0.3125 | 0 | ||||
25319 | UMI | 0 | 0 | |||||||
25320 | UMIGX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 14.17 | 0 | |
25321 | UMINX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.16 | 0 | |
25322 | UMITX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.72 | 0 | |
25323 | UMIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.22 | 5.35 | 5018 | |
25324 | UMK | 200 | 9 | 13 1/4 | 13 7/8 | 0 | ||||
25325 | UMLCX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.29 | 0 | |
25326 | UMLTX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.44 | 0 | |
25327 | UMM | 400 | 3/32 | 1/32 | 1/4 | 0 | ||||
25328 | UMMGX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.76 | 0 | |
25329 | UMMp | 400 | 3/4 | 0 | ||||||
25330 | UMNYX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.98 | 0 | |
25331 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | |||||
25332 | UMP/WS | 0 | 1/64 | 7/64 | 0 | |||||
25333 | UMPEX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.46 | 0 | |
25334 | UMPNX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.20 | 0 | |
25335 | UMPXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.17 | 5.30 | 3279 | |
25336 | UMR | 300 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 1000 | |||
25337 | UMSI | 5000 | 1.0000 | 0.6250 | 1.2500 | 0 | ||||
25338 | UMTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.83 | 2.88 | 973 | |
25339 | UMUHX | 0 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 5.63 | 0 | |
25340 | UN | 100 | 141 5/8 | 141 7/8 | 142 1/2 | 0 | ||||
25341 | UNACX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 8.07 | 0 | |
25342 | UNAM | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 6 7/8 | 3000 | |
25343 | UNASX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.56 | 0 | |
25344 | UNBC | 0 | 0 | |||||||
25345 | UNBDX | 0 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 6.72 | 0 | |
25346 | UNBJ | 400 | 32 1/2 | 32 1/2 | 33 3/4 | 0 | ||||
25347 | UNBK | 0 | 0 | |||||||
25348 | UNBO | 400 | 46.0000 | 0 | ||||||
25349 | UNBT | 0 | 0 | |||||||
25350 | UNC | 1000 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 6 1/4 | 6 5/8 | 2000 | |
25351 | UNCB | 1000 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 3000 | |
25352 | UNCGX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.83 | 0 | |
25353 | UNCIX | 0 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 24.44 | 0 | |
25354 | UNCMX | 0 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 30.09 | 0 | |
25355 | UNCN | 400 | 0.2500 | 0.2000 | 0.2500 | 0.2000 | 0.2000 | 0.2500 | 185600 | |
25356 | UNCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.91 | 5.03 | 4131 | |
25357 | UND | 200 | 27 5/8 | 27 1/4 | 27 5/8 | 27 1/4 | 6700 | |||
25358 | UNDG | 0 | 0 | |||||||
25359 | UNDR | 100 | 0.1200 | 0 | ||||||
25360 | UNECX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 14.60 | 0 | |
25361 | UNEW | 0 | 0 | |||||||
25362 | UNEWY | 1200 | 17 5/8 | 17 3/8 | 17 3/4 | 0 | ||||
25363 | UNF | 200 | 16 7/8 | 0 | ||||||
25364 | UNF.A | 0 | 0 | |||||||
25365 | UNFC | 5000 | 0.0100 | 0.0100 | 0.0625 | 0 | ||||
25366 | UNFD | 2500 | 0.0200 | 0.0350 | 0.0400 | 0.0200 | 0.0200 | 0.0500 | 193500 | |
25367 | UNFDX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.98 | 0 | |
25368 | UNFE | 0 | 0 | |||||||
25369 | UNFF | 2000 | 23.1250 | 0 | ||||||
25370 | UNFR | 500 | 9 7/8 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/2 | 9600 | |
25371 | UNGGX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.59 | 0 | |
25372 | UNGVX | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.80 | 0 | |
25373 | UNH | 1000 | 61 | 60 1/8 | 61 | 60 1/8 | 60 1/2 | 61 1/8 | 1200 | |
25374 | UNHC | 500 | 8 7/8 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 2500 | |
25375 | UNHHX | 0 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.37 | 0 | |
25376 | UNHIX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.72 | 0 | |
25377 | UNI | 1000 | 8 5/16 | 0 | ||||||
25378 | UNI.A | 0 | 0 | |||||||
25379 | UNI.B | 0 | 0 | |||||||
25380 | UNIC | 0 | 0 | |||||||
25381 | UNII | 600 | 12 | 11 5/8 | 12 | 11 5/8 | 11 3/4 | 12 1/8 | 700 | |
25382 | UNIR | 5000 | 15/16 | 15/16 | 1 | 15/16 | 15/16 | 1 | 10000 | |
25383 | UNIRW | 5700 | 3/8 | 3/8 | 7/16 | 0 | ||||
25384 | UNIRZ | 100 | 3/8 | 3/8 | 13/32 | 0 | ||||
25385 | UNIT | 1000 | 48 3/4 | 49 | 49 | 48 1/2 | 48 1/2 | 49 | 9200 | |
25386 | UNIV | 100 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 12200 | |
25387 | UNIX | 0 | 0 | |||||||
25388 | UNIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.07 | 5.16 | 1760 | |
25389 | UNIYX | 0 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0 | |
25390 | UNM | 100 | 57 3/8 | 57 5/8 | 58 1/8 | 0 | ||||
25391 | UNMBX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.82 | 0 | |
25392 | UNMG | 1000 | 13 3/4 | 13 5/8 | 13 7/8 | 13 1/4 | 13 3/8 | 13 3/4 | 32500 | |
25393 | UNNF | 300 | 23.0000 | 0 | ||||||
25394 | UNO | 100 | 6 1/4 | 5 1/2 | 6 | 0 | ||||
25395 | UNP | 200 | 66 5/8 | 66 3/4 | 66 3/4 | 66 | 66 1/4 | 66 3/4 | 6100 | |
25396 | UNPH | 2000 | 34 3/8 | 33 1/2 | 35 3/4 | 32 3/8 | 34 1/4 | 35 | 79400 | |
25397 | UNRC | 800 | 2 1/2 | 2 1/2 | 3 | 0 | ||||
25398 | UNREX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
25399 | UNRG | 2700 | 0.8437 | 0.8437 | 0.8437 | 0.8437 | 0.6250 | 0.9375 | 2700 | |
25400 | UNRI | 200 | 8 | 8 | 8 | 7 7/8 | 7 3/4 | 8 | 58500 | |
25401 | UNRU | 0 | 0 | |||||||
25402 | UNRUA | 0 | 0 | |||||||
25403 | UNSCX | 0 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 22.26 | 0 | |
25404 | UNSGY | 0 | 3.6500 | 3.8500 | 0 | |||||
25405 | UNSN | 10000 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 15 1/4 | 21300 | |
25406 | UNSW | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 2900 | |
25407 | UNT | 400 | 4 1/4 | 0 | ||||||
25408 | UNTD | 100 | 43 | 43 | 43 | 43 | 40 | 43 | 900 | |
25409 | UNTE | 0 | 0 | |||||||
25410 | UNTEU | 200 | 16 | 12 | 16 | 0 | ||||
25411 | UNTEW | 2000 | 1/2 | 7/16 | 5/8 | 0 | ||||
25412 | UNTL | 0 | 0 | |||||||
25413 | UNTY | 1000 | 14.0000 | 14.0000 | 15.0000 | 0 | ||||
25414 | UNV | 300 | 7 1/8 | 0 | ||||||
25415 | UNVC | 0 | 0 | |||||||
25416 | UNVGX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.50 | 0 | |
25417 | UNVI | 0 | 0 | |||||||
25418 | UNVX | 500 | 7 5/16 | 0 | ||||||
25419 | UNWPX | 0 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | |
25420 | UNYXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.20 | 3.26 | 398 | |
25421 | UOBI | 300 | 0.5000 | 0 | ||||||
25422 | UOVEY | 0 | 0 | |||||||
25423 | UPAC | 3500 | 3 5/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 3/4 | 14700 | |
25424 | UPAY | 200 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
25425 | UPBN | 300 | 63.5000 | 0 | ||||||
25426 | UPC | 66900 | 32 | 31 1/4 | 31 3/4 | 0 | ||||
25427 | UPCP | 0 | 0 | |||||||
25428 | UPCPO | 1000 | 39 1/4 | 39 3/4 | 39 3/4 | 39 1/4 | 39 1/4 | 39 3/4 | 4600 | |
25429 | UPEN | 200 | 17 7/8 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 3/4 | 1600 | |
25430 | UPET | 300 | 3 11/16 | 3 1/2 | 4 | 3 13/32 | 3 5/8 | 3 11/16 | 270600 | |
25431 | UPIC | 200 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 200 | |||
25432 | UPIIA | 2000 | 0.0200 | 0.0200 | 0.0900 | 0 | ||||
25433 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | ||||
25434 | UPK | 100 | 14 5/8 | 14 1/8 | 14 5/8 | 0 | ||||
25435 | UPLC | 1100 | 0.6250 | 0.6250 | 0.8750 | 0 | ||||
25436 | UPR | 1000 | 25 | 25 | 25 | 25 | 25 | 25 1/8 | 1000 | |
25437 | UPRD | 1600 | 0.0312 | 0.0312 | 0.0800 | 0 | ||||
25438 | UPVL | 200 | 46.0000 | 0 | ||||||
25439 | UPX/A | 0 | 0 | |||||||
25440 | UPX/B | 0 | 0 | |||||||
25441 | UPX/WS/B | 3000 | 1 | 0 | ||||||
25442 | UQM | 100 | 4 | 3 7/8 | 4 | 3 7/8 | 1100 | |||
25443 | UQST | 100 | 0.0100 | 0.0010 | 0.0100 | 0.0010 | 0.0010 | 0.0050 | 200 | |
25444 | URB | 400 | 21 3/4 | 21 | 21 5/8 | 0 | ||||
25445 | URBN | 1000 | 24 3/8 | 23 1/4 | 25 | 23 1/4 | 24 3/8 | 25 | 36500 | |
25446 | URCH | 0 | 0 | |||||||
25447 | URES | 100 | 0.0500 | 0 | ||||||
25448 | URGI | 100 | 4 3/8 | 3 7/8 | 4 3/8 | 3 7/8 | 3 7/8 | 4 3/8 | 200 | |
25449 | URIX | 4600 | 6 7/8 | 6 5/8 | 6 7/8 | 6 1/2 | 6 5/8 | 6 7/8 | 217800 | |
25450 | URLPZ | 2000 | 0.1500 | 0 | ||||||
25451 | URMD | 5000 | 11 1/2 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 23600 | |
25452 | URO | 600 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/4 | 1500 | |||
25453 | URO.W | 0 | 0 | |||||||
25454 | URO/WS | 500 | 2 | 2 | 2 | 2 | 500 | |||
25455 | UROY | 0 | 0 | |||||||
25456 | URS | 500 | 7 | 6 1/8 | 6 5/8 | 0 | ||||
25457 | URTSA | 200 | 0.0800 | 0.0800 | 0.1100 | 0 | ||||
25458 | URTSB | 400 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
25459 | USA | 500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 10 5/8 | 11 | 3500 | |
25460 | USAAX | 0 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | |
25461 | USAB | 0 | 0 | |||||||
25462 | USAC | 12500 | 2 61/64 | 2 15/16 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/8 | 33600 | |
25463 | USAD | 500 | 32 | 31 1/4 | 32 3/4 | 31 1/4 | 32 | 32 3/4 | 35900 | |
25464 | USAE | 5000 | 0.2500 | 0.1250 | 0.5000 | 0 | ||||
25465 | USAF | 0 | 0 | |||||||
25466 | USAG | 10000 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
25467 | USAGU | 30000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1562 | 30000 | |
25468 | USAGX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
25469 | USAIX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | |
25470 | USAK | 5500 | 10 3/4 | 10 3/4 | 10 13/16 | 10 3/4 | 10 3/4 | 11 1/2 | 25600 | |
25471 | USAN | 0 | 0 | |||||||
25472 | USAP | 1000 | 11 1/2 | 11 1/4 | 11 1/2 | 11 | 11 3/8 | 11 5/8 | 38000 | |
25473 | USAS | 800 | 0.3300 | 0.3100 | 0.4375 | 0 | ||||
25474 | USATX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
25475 | USAUX | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | |
25476 | USAWX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
25477 | USAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.36 | 5.51 | 16611 | |
25478 | USBC | 1000 | 31 1/4 | 30 7/8 | 31 1/4 | 30 7/8 | 31 | 31 1/4 | 571200 | |
25479 | USBCP | 400 | 25 5/8 | 25 5/8 | 25 7/8 | 25 5/8 | 25 5/8 | 25 7/8 | 48000 | |
25480 | USBFX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
25481 | USBG | 600 | 2.2500 | 1.3750 | 2.2500 | 1.3750 | 1.5000 | 2.2500 | 16200 | |
25482 | USBH | 1000 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 25.0000 | 27.0000 | 1000 | |
25483 | USBLX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
25484 | USBN | 200 | 14 | 14 | 14 | 13 7/8 | 13 1/2 | 14 | 10800 | |
25485 | USBNX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | |
25486 | USBOX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
25487 | USBR | 2500 | 10 1/4 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 23500 | |
25488 | USBRW | 15000 | 6 1/2 | 6 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/2 | 107600 | |
25489 | USC | 100 | 14 1/4 | 13 7/8 | 14 3/8 | 0 | ||||
25490 | USCB | 0 | 0 | |||||||
25491 | USCBX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
25492 | USCG | 56700 | 1.0000 | 0 | ||||||
25493 | USCI | 1000 | 2 1/2 | 2 7/16 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 14600 | |
25494 | USCIW | 400 | 21/32 | 21/32 | 21/32 | 21/32 | 21/32 | 3/4 | 13800 | |
25495 | USCIZ | 200 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/8 | 200 | |
25496 | USCM | 5000 | 9.8750 | 0 | ||||||
25497 | USCMU | 500 | 21.2500 | 0 | ||||||
25498 | USCMW | 1600 | 3.6250 | 0 | ||||||
25499 | USCMZ | 1600 | 3.1250 | 0 | ||||||
25500 | USCOX | 0 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0 | |
25501 | USCRX | 0 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | |
25502 | USCXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.89 | 5.01 | 866 | |
25503 | USD | 1500 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 1/2 | 3500 | |
25504 | USDC | 100 | 18 | 17 | 18 | 16 3/4 | 17 1/4 | 18 | 11300 | |
25505 | USDL | 200 | 6 3/8 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 24300 | |
25506 | USDLU | 1000 | 11 3/4 | 12 3/8 | 12 3/8 | 11 3/4 | 11 3/4 | 12 1/4 | 3400 | |
25507 | USDLW | 9500 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 76000 | |
25508 | USDLZ | 1400 | 2 3/16 | 2 | 2 3/16 | 2 | 2 | 2 3/16 | 4300 | |
25509 | USEC | 3000 | 1 | 15/16 | 1 | 15/16 | 15/16 | 1 1/8 | 9000 | |
25510 | USEG | 100 | 10 | 9 1/4 | 10 1/2 | 9 | 9 3/4 | 10 3/8 | 130600 | |
25511 | USEMX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
25512 | USEN | 4500 | 0.2187 | 0.0937 | 0.2187 | 0 | ||||
25513 | USERX | 0 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0 | |
25514 | USES | 5000 | 21/32 | 5/8 | 21/32 | 5/8 | 5/8 | 21/32 | 41600 | |
25515 | USEV | 20000 | 0.1000 | 0.1200 | 0.1200 | 0.1000 | 0.0900 | 0.1300 | 70000 | |
25516 | USEXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.26 | 3.32 | 14600 | |
25517 | USF | 500 | 25 | 25 1/8 | 25 1/8 | 25 | 25 | 25 5/8 | 800 | |
25518 | USFX | 1000 | 4.3750 | 4.3750 | 4.6250 | 4.0000 | 4.2500 | 4.3437 | 132800 | |
25519 | USG | 300 | 26 3/4 | 27 1/4 | 27 3/4 | 0 | ||||
25520 | USG.W | 0 | 0 | |||||||
25521 | USG/WS | 200 | 11 | 12 5/8 | 13 3/8 | 0 | ||||
25522 | USGIX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
25523 | USGL | 1000 | 1 1/16 | 1 5/32 | 1 5/32 | 1 1/16 | 1 1/32 | 1 5/32 | 19500 | |
25524 | USGNX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
25525 | USGRX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
25526 | USGSX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
25527 | USH | 200 | 30 1/2 | 32 7/8 | 33 3/8 | 0 | ||||
25528 | USHA | 0 | 0 | |||||||
25529 | USHAP | 0 | 0 | |||||||
25530 | USHC | 200 | 45 5/8 | 45 | 45 3/4 | 44 7/8 | 45 5/8 | 45 3/4 | 1581800 | |
25531 | USHG | 2000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 99600 | |
25532 | USHGW | 1500 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 5/16 | 3700 | |
25533 | USHO | 3000 | 2 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 8200 | |
25534 | USHP | 500 | 1.1250 | 0.8750 | 1.1250 | 0.8750 | 0.8750 | 1.1250 | 11200 | |
25535 | USHR | 0 | 0 | |||||||
25536 | USHTU | 200 | 5 9/32 | 5 9/32 | 5 7/16 | 0 | ||||
25537 | USI | 500 | 8 7/8 | 0 | ||||||
25538 | USIFX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | |
25539 | USINX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
25540 | USISX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | |
25541 | USLD | 500 | 13 3/8 | 13 3/8 | 13 5/8 | 13 | 13 1/8 | 13 3/8 | 71100 | |
25542 | USLM | 200 | 8 1/4 | 8 3/8 | 8 3/8 | 8 1/4 | 8 | 8 1/4 | 2400 | |
25543 | USLN | 5000 | 0.1562 | 0.1562 | 0.2187 | 0 | ||||
25544 | USM | 300 | 33 1/4 | 33 1/8 | 33 5/8 | 0 | ||||
25545 | USMD | 7400 | 0.2187 | 0.2187 | 0.3750 | 0 | ||||
25546 | USMDW | 10000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
25547 | USML | 500 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 4800 | |
25548 | USMT | 200 | 0.0100 | 0 | ||||||
25549 | USMX | 500 | 2 7/16 | 2 5/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 18600 | |
25550 | USN | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 | 100 | |
25551 | USNA | 100 | 9.5000 | 10.7500 | 10.7500 | 9.5000 | 9.5000 | 10.7500 | 800 | |
25552 | USNYX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
25553 | USO | 300 | 5/8 | 0 | ||||||
25554 | USOR | 100 | 20 3/4 | 20 1/4 | 20 3/4 | 20 1/4 | 20 1/2 | 20 3/4 | 158400 | |
25555 | USOS | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 4 7/8 | 5 1/2 | 1000 | |
25556 | USOSV | 500 | 5 1/4 | 5 | 5 1/4 | 0 | ||||
25557 | USP | 500 | 11 1/4 | 11 | 12 | 0 | ||||
25558 | USPAX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.79 | 0 | |
25559 | USPDU | 100 | 2.0000 | 0 | ||||||
25560 | USPH | 600 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 7/8 | 600 | |
25561 | USPLF | 0 | 0 | |||||||
25562 | USPN | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 11/16 | 1 3/4 | 1000 | |
25563 | USPS | 8000 | 0.0800 | 0.0600 | 0.0800 | 0 | ||||
25564 | USPT | 0 | 0 | |||||||
25565 | USPTS | 800 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 7/8 | 800 | |
25566 | USRC | 200 | 0.0625 | 0 | ||||||
25567 | USRE | 1200 | 18 5/8 | 18 | 19 | 17 3/4 | 18 3/8 | 18 5/8 | 120100 | |
25568 | USRV | 100 | 3 7/8 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 2200 | |
25569 | USRX | 500 | 82 | 79 3/4 | 83 | 78 1/4 | 81 1/2 | 82 3/4 | 967800 | |
25570 | USS | 100 | 21 1/2 | 21 1/4 | 21 1/2 | 21 1/4 | 21 1/2 | 21 7/8 | 2900 | |
25571 | USSBX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
25572 | USSI | 0 | 0 | |||||||
25573 | USSS | 100 | 0.0312 | 0 | ||||||
25574 | USSSX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.42 | 0 | |
25575 | USSTX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
25576 | USSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.13 | 3.19 | 8964 | |
25577 | USSpA | 300 | 24 | 24 | 25 | 0 | ||||
25578 | UST | 200 | 34 | 33 5/8 | 34 | 33 5/8 | 33 1/2 | 34 | 1700 | |
25579 | USTB | 2000 | 13 7/8 | 13 3/4 | 14 | 13 5/8 | 13 3/4 | 14 | 269500 | |
25580 | USTC | 4700 | 48 3/4 | 48 | 48 3/4 | 48 | 48 | 48 3/4 | 9200 | |
25581 | USTEX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
25582 | USTGX | 0 | 9.33 | 9.33 | 9.33 | 0 | ||||
25583 | USTI | 4000 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
25584 | USTL | 500 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | ||||
25585 | USTQ | 2500 | 0.7800 | 0.6250 | 1.0000 | 0 | ||||
25586 | USTR | 100000 | 27 1/4 | 26 1/4 | 27 1/4 | 26 1/4 | 26 1/2 | 28 | 62700 | |
25587 | USTS | 10000 | 23/32 | 23/32 | 27/32 | 11/16 | 23/32 | 3/4 | 644700 | |
25588 | USTX | 3000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5000 | 0.6250 | 6000 | |
25589 | USTXP | 200 | 7.0000 | 6.2500 | 8.7500 | 0 | ||||
25590 | USTXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.20 | 4.24 | 1628 | |
25591 | USUTX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
25592 | USV | 500 | 20 | 20 | 20 | 20 | 2500 | |||
25593 | USVAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
25594 | USVI | 1000 | 0.1600 | 0.0900 | 0.1600 | 0.0900 | 0.0900 | 0.1600 | 2200 | |
25595 | USVS | 0 | 0 | |||||||
25596 | USVSP | 1500 | 2 1/4 | 2 3/8 | 2 5/8 | 0 | ||||
25597 | USW | 100 | 34 7/8 | 35 | 35 1/8 | 34 3/4 | 34 7/8 | 35 1/4 | 2800 | |
25598 | USWA | 1200 | 0.0010 | 0 | ||||||
25599 | USWB | 400 | 70.0000 | 0 | ||||||
25600 | USWD | 0 | 0 | |||||||
25601 | USWDA | 10000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1700 | 13100 | |
25602 | USWI | 2500 | 7/8 | 13/16 | 1 | 13/16 | 13/16 | 15/16 | 33100 | |
25603 | USWM | 0 | 0 | |||||||
25604 | USWT | 0 | 0 | |||||||
25605 | USWW | 0 | 0 | |||||||
25606 | USWpA | 1000 | 26 1/4 | 26 1/4 | 26 3/8 | 26 1/8 | 104600 | |||
25607 | USWw | 0 | 28 1/2 | 29 | 0 | |||||
25608 | USXC | 1000 | 0.3750 | 0.3750 | 1.3750 | 0 | ||||
25609 | USXP | 500 | 1 1/8 | 1 | 1 1/8 | 1 | 1 | 1 3/16 | 1200 | |
25610 | USXX | 15000 | 15/32 | 7/16 | 15/32 | 7/16 | 7/16 | 1/2 | 43800 | |
25611 | UT | 600 | 15 5/8 | 15 | 15 3/8 | 0 | ||||
25612 | UTA | 0 | 0 | |||||||
25613 | UTAHX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.47 | 0 | |
25614 | UTAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.65 | 4.74 | 2263 | |
25615 | UTBTY | 0 | 0 | |||||||
25616 | UTBXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.82 | 4.89 | 2207 | |
25617 | UTCE | 0 | 0 | |||||||
25618 | UTCI | 5000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/8 | 3 5/8 | 42900 | |
25619 | UTCIW | 10000 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | ||||
25620 | UTDL | 2000 | 4 1/8 | 4 1/16 | 4 1/4 | 4 | 4 1/8 | 4 1/4 | 384600 | |
25621 | UTDLW | 3000 | 1 1/32 | 3/4 | 1 1/8 | 3/4 | 31/32 | 1 1/16 | 174900 | |
25622 | UTE | 100 | 2 1/4 | 1 3/16 | 1 11/16 | 0 | ||||
25623 | UTEC | 200 | 1 1/4 | 1 3/8 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/16 | 5200 | |
25624 | UTEK | 100 | 25 3/4 | 26 | 27 | 25 | 25 1/2 | 26 1/4 | 280600 | |
25625 | UTGXX | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 5.14 | 5.27 | 3684 | |
25626 | UTH | 500 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 18 1/4 | 500 | |
25627 | UTHC | 6800 | 0.1250 | 0 | ||||||
25628 | UTI | 1200 | 5 5/8 | 0 | ||||||
25629 | UTII | 200 | 2 | 2 1/4 | 2 1/2 | 2 | 2 | 2 3/8 | 49400 | |
25630 | UTIN | 3000 | 5/8 | 3/8 | 5/8 | 0 | ||||
25631 | UTIXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.18 | 5.31 | 7723 | |
25632 | UTL | 1000 | 21 5/8 | 0 | ||||||
25633 | UTLX | 1000 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 4400 | |
25634 | UTMD | 300 | 19 | 18 7/8 | 19 | 18 5/8 | 18 3/4 | 19 | 68700 | |
25635 | UTMXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.21 | 5.34 | 4284 | |
25636 | UTOG | 1500 | 23 7/8 | 23 1/2 | 23 7/8 | 23 1/2 | 23 1/2 | 24 1/2 | 4200 | |
25637 | UTPL | 0 | 0 | |||||||
25638 | UTR | 100 | 23 7/8 | 23 1/4 | 23 3/4 | 0 | ||||
25639 | UTRCF | 0 | 0 | |||||||
25640 | UTRS | 1100 | 0.7500 | 0.7500 | 2.0000 | 0 | ||||
25641 | UTRW | 0 | 0 | |||||||
25642 | UTRWW | 900 | 3 | 3 | 3 | 3 | 3 | 4 | 900 | |
25643 | UTRX | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 | |||
25644 | UTS | 0 | 0 | |||||||
25645 | UTST | 0 | 0 | |||||||
25646 | UTSXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 4.90 | 5.04 | 282 | |
25647 | UTTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.86 | 4.97 | 2616 | |
25648 | UTVI | 200 | 87 1/4 | 86 1/2 | 87 1/4 | 86 1/2 | 86 1/2 | 88 | 2200 | |
25649 | UTX | 400 | 91 1/8 | 91 1/8 | 91 1/8 | 91 1/8 | 92 1/8 | 92 5/8 | 400 | |
25650 | UTXC | 0 | 0 | |||||||
25651 | UTXH | 0 | 0 | |||||||
25652 | UTXM | 0 | 0 | |||||||
25653 | UTY | 0 | 282.40 | 283.08 | 283.08 | 281.09 | 0 | |||
25654 | UUNT | 500 | 45 | 44 1/4 | 45 1/4 | 43 1/4 | 44 1/2 | 45 | 231400 | |
25655 | UVAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.02 | 3.08 | 1059 | |
25656 | UVICF | 0 | 0 | |||||||
25657 | UVIFC | 0 | 0 | |||||||
25658 | UVMM | 0 | 1.5000 | 3.0000 | 0 | |||||
25659 | UVS | 500 | 11 5/8 | 11 1/2 | 12 | 0 | ||||
25660 | UVSG | 0 | 0 | |||||||
25661 | UVSGA | 2000 | 25 1/2 | 26 7/16 | 28 | 25 1/2 | 25 1/2 | 27 1/2 | 85100 | |
25662 | UVSL | 200 | 11 1/2 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 7800 | |
25663 | UVSLW | 400 | 6 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 34600 | |
25664 | UVSN | 1000 | 2.0000 | 0 | ||||||
25665 | UVSP | 200 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | 200 | |||
25666 | UVTE | 0 | 0 | |||||||
25667 | UVV | 100 | 23 | 22 3/4 | 23 1/4 | 0 | ||||
25668 | UVX | 3200 | 11 5/8 | 11 9/16 | 11 5/8 | 11 9/16 | 10100 | |||
25669 | UVYB | 6000 | 5.0000 | 0 | ||||||
25670 | UW | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 5/8 | 18 1/8 | 100 | |
25671 | UWR | 300 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/8 | 400 | |
25672 | UWST | 1000 | 40 1/2 | 41 | 41 | 39 3/4 | 39 3/4 | 40 1/2 | 85800 | |
25673 | UWZ | 100 | 22 3/8 | 22 | 22 3/8 | 22 | 22 | 22 5/8 | 1700 | |
25674 | UXL | 40000 | 26 1/4 | 0 | ||||||
25675 | UpB | 100 | 41 1/4 | 44 3/8 | 45 1/8 | 0 | ||||
25676 | V | 200 | 26 1/8 | 26 7/8 | 27 3/8 | 0 | ||||
25677 | V.CGM | 0 | 0 | |||||||
25678 | V.DBE | 0 | 0 | |||||||
25679 | V.DM | 0 | 0 | |||||||
25680 | V.EIT | 0 | 0 | |||||||
25681 | V.EXR | 0 | 0 | |||||||
25682 | V.GTE | 0 | 0 | |||||||
25683 | V.HLD | 0 | 0 | |||||||
25684 | V.IGP | 0 | 0 | |||||||
25685 | V.ITM | 0 | 0 | |||||||
25686 | V.JET | 0 | 0 | |||||||
25687 | V.MW | 0 | 0 | |||||||
25688 | V.NDM | 0 | 0 | |||||||
25689 | V.NVN | 0 | 0 | |||||||
25690 | V.PCS | 0 | 0 | |||||||
25691 | V.PFE | 0 | 0 | |||||||
25692 | V.QEG | 0 | 0 | |||||||
25693 | V.SFH | 0 | 0 | |||||||
25694 | V.SSN | 0 | 0 | |||||||
25695 | V.SYI | 0 | 0 | |||||||
25696 | V.XT | 0 | 0 | |||||||
25697 | VAAL | 0 | 0 | |||||||
25698 | VAALY | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/8 | 8 1/2 | 38600 | |
25699 | VAAPX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | |
25700 | VABF | 1000 | 7 | 7 | 7 3/8 | 0 | ||||
25701 | VACI | 0 | 0 | |||||||
25702 | VACP | 0 | 0 | |||||||
25703 | VACXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.96 | 3.01 | 1584 | |
25704 | VADO | 400 | 13.7500 | 0 | ||||||
25705 | VAFD | 1000 | 35 | 33 | 36 | 0 | ||||
25706 | VAFGX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
25707 | VAGIX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0 | |
25708 | VAGO | 100 | 0.1400 | 0.1400 | 0.1700 | 0 | ||||
25709 | VAIB | 500 | 11.7500 | 11.7500 | 11.7500 | 11.2500 | 11.2500 | 11.7500 | 7400 | |
25710 | VAITX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
25711 | VAIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.06 | 3.11 | 216 | |
25712 | VAL/WD | 0 | 0 | |||||||
25713 | VALBX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
25714 | VALCX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
25715 | VALE | 100 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 100 | |
25716 | VALGX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
25717 | VALH | 150000 | 1/8 | 1/4 | 1/4 | 1/8 | 3/16 | 7/32 | 1037800 | |
25718 | VALIX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0 | |
25719 | VALL | 0 | 0 | |||||||
25720 | VALLX | 0 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0 | |
25721 | VALM | 5300 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 25 1/8 | 25 5/8 | 7200 | |
25722 | VALN | 1000 | 19 1/4 | 18 1/4 | 19 1/4 | 18 1/4 | 18 3/4 | 19 1/2 | 2200 | |
25723 | VALSX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
25724 | VALU | 500 | 37 1/2 | 38 1/2 | 38 1/2 | 37 1/2 | 36 1/4 | 38 1/2 | 2600 | |
25725 | VALY | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 17500 | |
25726 | VAMIX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
25727 | VAMTX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
25728 | VAN | 0 | 0 | |||||||
25729 | VANB | 100 | 11.2500 | 11.2500 | 11.7500 | 0 | ||||
25730 | VANS | 500 | 10 3/4 | 10 3/4 | 11 1/8 | 10 1/2 | 10 5/8 | 10 7/8 | 50400 | |
25731 | VANXX | 0 | 0 | |||||||
25732 | VAP | 900 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 1/2 | 2000 | |
25733 | VAR/WD | 0 | 0 | |||||||
25734 | VARI | 300 | 0.5000 | 0 | ||||||
25735 | VARL | 300 | 16 3/4 | 17 1/8 | 17 1/8 | 16 1/4 | 16 1/4 | 16 3/4 | 31200 | |
25736 | VARS | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 3/4 | 100 | |
25737 | VARXY | 0 | 0 | |||||||
25738 | VASC | 700 | 5.1250 | 5.2500 | 5.6250 | 5.0000 | 5.1250 | 5.6250 | 26300 | |
25739 | VASGX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
25740 | VASIX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
25741 | VASO | 4000 | 1 7/32 | 1 1/8 | 1 15/64 | 1 3/32 | 1 5/32 | 1 1/4 | 49600 | |
25742 | VASTX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
25743 | VAT | 200 | 37 1/8 | 33 3/8 | 33 3/4 | 0 | ||||
25744 | VAZ | 5200 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 5200 | |||
25745 | VAZIX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.72 | 0 | |
25746 | VBALX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 13.21 | 0 | |
25747 | VBAN | 2000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 5/8 | 2000 | |
25748 | VBCBX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
25749 | VBG | 0 | 17.56 | 17.65 | 17.84 | 17.52 | 0 | |||
25750 | VBIIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
25751 | VBINX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
25752 | VBISX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
25753 | VBLTX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
25754 | VBMFX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
25755 | VBNJ | 3000 | 12 1/2 | 12 | 13 | 0 | ||||
25756 | VBNK | 2500 | 19 | 19 1/8 | 19 1/8 | 19 | 19 | 20 3/4 | 8500 | |
25757 | VBNYX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | |
25758 | VBRK | 400 | 5 7/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 34600 | |
25759 | VBTIX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
25760 | VC | 1500 | 35 | 34 7/8 | 35 | 34 7/8 | 34 7/8 | 35 1/2 | 2500 | |
25761 | VCAGX | 0 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 36.36 | 0 | |
25762 | VCAI | 3000 | 14 5/8 | 14 1/4 | 14 3/4 | 14 1/8 | 14 1/4 | 14 5/8 | 195000 | |
25763 | VCAIW | 1000 | 7 3/4 | 7 1/8 | 7 3/4 | 7 1/8 | 7 3/8 | 7 7/8 | 52500 | |
25764 | VCAIX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
25765 | VCAP | 100 | 0.2500 | 0 | ||||||
25766 | VCAR | 5000 | 11/16 | 3/4 | 3/4 | 11/16 | 21/32 | 3/4 | 32000 | |
25767 | VCARL | 7000 | 5/32 | 5/32 | 3/16 | 0 | ||||
25768 | VCARW | 2500 | 1/8 | 1/8 | 9/32 | 0 | ||||
25769 | VCARZ | 800 | 7/8 | 7/8 | 1 1/16 | 0 | ||||
25770 | VCATX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.52 | 0 | |
25771 | VCAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.98 | 3.03 | 378 | |
25772 | VCBA | 600 | 11.0000 | 0 | ||||||
25773 | VCC | 400 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 400 | |||
25774 | VCD | 500 | 6 3/8 | 6 1/4 | 7 | 0 | ||||
25775 | VCDL | 400 | 27.7500 | 0 | ||||||
25776 | VCEL | 0 | 0 | |||||||
25777 | VCELA | 100 | 20 3/8 | 20 1/4 | 20 1/2 | 20 | 20 | 20 3/8 | 133200 | |
25778 | VCEPY | 0 | 0 | |||||||
25779 | VCF | 1200 | 12 3/4 | 0 | ||||||
25780 | VCGBX | 0 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0 | |
25781 | VCHP | 600 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
25782 | VCI | 4300 | 16 3/4 | 15 3/4 | 16 1/8 | 0 | ||||
25783 | VCIBX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | |
25784 | VCINX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.20 | 0 | |
25785 | VCITX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
25786 | VCNA | 0 | 0 | |||||||
25787 | VCNB | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 7/8 | 1000 | |
25788 | VCO | 100 | 18 3/4 | 18 5/8 | 19 1/8 | 0 | ||||
25789 | VCOD | 6000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
25790 | VCR/WS | 1000 | 1/16 | 0 | ||||||
25791 | VCRTQ | 200 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0100 | 200 | |
25792 | VCSY | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
25793 | VCTFX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.36 | 0 | |
25794 | VCTR | 10000 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 2 | 33500 | |
25795 | VCTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.04 | 3.10 | 12346 | |
25796 | VCTY | 300 | 0.5000 | 0.0625 | 0.8125 | 0 | ||||
25797 | VCV | 700 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 700 | |||
25798 | VCVSX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
25799 | VDAM | 0 | 0 | |||||||
25800 | VDCLF | 3000 | 5 3/4 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 10600 | |
25801 | VDEF | 200 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 11700 | |
25802 | VDNX | 100 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/8 | 10 1/2 | 8500 | |
25803 | VDO | 0 | 0 | |||||||
25804 | VDRY | 100 | 5 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 5 5/8 | 700 | |
25805 | VDX | 0 | 55.43 | 54.55 | 55.52 | 54.55 | 0 | |||
25806 | VECO | 300 | 11 1/2 | 12 | 12 | 11 1/4 | 11 1/4 | 11 3/4 | 63900 | |
25807 | VEFXX | 0 | 0 | |||||||
25808 | VEGA | 12000 | 0.0050 | 0.0400 | 0 | |||||
25809 | VEGRV | 0 | 0 | |||||||
25810 | VEIEX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
25811 | VEIFX | 0 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | |
25812 | VEIPX | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | |
25813 | VEIX | 1500 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
25814 | VELC | 0 | 0 | |||||||
25815 | VELCF | 100 | 61 3/4 | 60 | 61 3/4 | 60 | 60 | 61 3/4 | 900 | |
25816 | VELPM | 200 | 70.0000 | 0 | ||||||
25817 | VELPN | 100 | 58.2500 | 0 | ||||||
25818 | VELXF | 0 | 0 | |||||||
25819 | VELpE | 100 | 70 3/4 | 0 | ||||||
25820 | VELpT | 500 | 26 5/8 | 26 1/4 | 26 5/8 | 26 1/4 | 6400 | |||
25821 | VEN | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 4 | 1100 | |
25822 | VENG | 0 | 0 | |||||||
25823 | VENGF | 600 | 15/16 | 15/16 | 1 | 15/16 | 15/16 | 1 | 26300 | |
25824 | VENT | 3500 | 5 1/4 | 5 | 6 | 0 | ||||
25825 | VENp | 300 | 13 1/4 | 0 | ||||||
25826 | VEQIX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.25 | 0 | |
25827 | VER | 400 | 14 3/4 | 3/8 | 7/8 | 0 | ||||
25828 | VERD | 3500 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4500 | 0.4900 | 3500 | |
25829 | VERS | 100 | 3.3750 | 3.3750 | 3.5000 | 3.3750 | 3.3750 | 3.7500 | 5400 | |
25830 | VES | 1100 | 14 | 14 | 14 | 14 | 1100 | |||
25831 | VESO | 3500 | 0.1250 | 0.1250 | 1.0000 | 0 | ||||
25832 | VESPP | 200 | 86.0000 | 0 | ||||||
25833 | VEST | 200 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | ||||
25834 | VETI | 1500 | 2.0625 | 1.9375 | 2.0625 | 1.8750 | 2.0000 | 2.1250 | 12400 | |
25835 | VETR | 0 | 0 | |||||||
25836 | VETS | 300 | 9 3/8 | 9 7/8 | 9 7/8 | 9 3/8 | 9 3/8 | 9 5/8 | 11400 | |
25837 | VETX | 2000 | 5/8 | 11/16 | 3/4 | 5/8 | 5/8 | 11/16 | 22200 | |
25838 | VEURX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
25839 | VEX | 0 | 8.21 | 8.02 | 8.22 | 8.00 | 0 | |||
25840 | VEXMX | 0 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | |
25841 | VEXPX | 0 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0 | |
25842 | VF | 100 | 17 1/2 | 0 | ||||||
25843 | VFC | 200 | 48 7/8 | 48 1/2 | 48 7/8 | 47 7/8 | 48 7/8 | 49 1/4 | 600 | |
25844 | VFFC | 1400 | 11 1/4 | 11 1/4 | 11 3/4 | 0 | ||||
25845 | VFI | 100 | 27 | 27 | 27 | 27 | 26 5/8 | 27 3/8 | 200 | |
25846 | VFIC | 0 | 0 | |||||||
25847 | VFICX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
25848 | VFIIX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
25849 | VFINX | 0 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | 0 | |
25850 | VFISX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
25851 | VFITX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
25852 | VFIXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.26 | 5.40 | 1219 | |
25853 | VFL | 1000 | 12 1/2 | 0 | ||||||
25854 | VFLAX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.96 | 0 | |
25855 | VFLBX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
25856 | VFLIX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.50 | 0 | |
25857 | VFLTX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
25858 | VFLX | 200 | 7 3/4 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 7 3/4 | 16900 | |
25859 | VFM | 100 | 17 | 16 7/8 | 17 3/8 | 0 | ||||
25860 | VFOX | 10000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9375 | 1.0625 | 10000 | |
25861 | VFPXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.06 | 5.19 | 1922 | |
25862 | VFRT | 5000 | 0.6100 | 0.5400 | 0.6100 | 0.5100 | 0.5800 | 0.6100 | 1487000 | |
25863 | VFRTU | 500 | 2.6250 | 1.2500 | 1.7500 | 0 | ||||
25864 | VFRTW | 400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0800 | 400 | |
25865 | VFSC | 2500 | 32 | 32 1/4 | 32 1/4 | 31 7/8 | 31 7/8 | 32 1/4 | 7900 | |
25866 | VFSTX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
25867 | VFVXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.86 | 4.98 | 2217 | |
25868 | VGAV | 1900 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 1900 | |||
25869 | VGB/WS | 0 | 3/8 | 5/8 | 0 | |||||
25870 | VGCP | 2500 | 0.7187 | 0.7187 | 0.7187 | 0.6875 | 0.4062 | 0.7187 | 60900 | |
25871 | VGENX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | |
25872 | VGHCX | 0 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0 | |
25873 | VGHN | 500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/4 | 1000 | |
25874 | VGIFX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.91 | 0 | |
25875 | VGIN | 0 | 0 | |||||||
25876 | VGINY | 0 | 0 | |||||||
25877 | VGIXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.36 | 5.51 | 2900 | |
25878 | VGM | 900 | 16 1/8 | 16 1/4 | 16 1/4 | 16 1/8 | 16 1/8 | 16 1/4 | 1500 | |
25879 | VGMXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.83 | 4.95 | 3958 | |
25880 | VGPMX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
25881 | VGPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.19 | 5.32 | 5108 | |
25882 | VGR | 800 | 54 3/4 | 54 3/4 | 54 3/4 | 54 3/4 | 54 1/8 | 54 1/2 | 800 | |
25883 | VGRIX | 0 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 36.12 | 0 | |
25884 | VGSTX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
25885 | VGSUX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | |
25886 | VGVBX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
25887 | VGVIX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.19 | 0 | |
25888 | VH | 400 | 26 | 26 | 26 | 26 | 25 7/8 | 26 3/8 | 400 | |
25889 | VHAAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
25890 | VHAGX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
25891 | VHCOX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 | |
25892 | VHGEX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
25893 | VHI | 100 | 6 | 6 1/2 | 7 1/4 | 0 | ||||
25894 | VHL.A | 0 | 0 | |||||||
25895 | VHRT | 2300 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
25896 | VHSI | 500 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 7.0000 | 12.0000 | 500 | |
25897 | VHT | 1300 | 1 | 1 | 1 | 1 | 1300 | |||
25898 | VHYBX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
25899 | VIA | 100 | 37 1/4 | 38 1/4 | 38 1/4 | 37 1/4 | 36 3/4 | 37 1/8 | 1100 | |
25900 | VIA.A | 0 | 0 | |||||||
25901 | VIA.B | 0 | 0 | |||||||
25902 | VIA/B | 100 | 37 1/2 | 38 1/4 | 39 5/8 | 37 1/2 | 37 | 37 1/2 | 14200 | |
25903 | VIA/D | 1000 | 102 5/8 | 0 | ||||||
25904 | VIA/WS/C | 1500 | 2 | 1 9/16 | 1 7/8 | 0 | ||||
25905 | VIA/WS/E | 3500 | 4 15/16 | 3 5/8 | 4 3/16 | 0 | ||||
25906 | VIAB | 0 | 0 | |||||||
25907 | VIAC | 0 | 0 | |||||||
25908 | VIAE | 0 | 0 | |||||||
25909 | VIAI | 300 | 4.5000 | 0 | ||||||
25910 | VIAS | 100 | 16 3/4 | 14 1/8 | 16 7/8 | 14 | 16 5/8 | 16 3/4 | 559100 | |
25911 | VIBLX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
25912 | VIC | 600 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 1600 | |||
25913 | VICI | 2200 | 0.0500 | 0 | ||||||
25914 | VICL | 100 | 13 3/4 | 14 | 14 | 13 1/2 | 13 1/2 | 13 3/4 | 73300 | |
25915 | VICM | 1000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7500 | 1.2500 | 1000 | |
25916 | VICP | 500 | 6.5000 | 6.0000 | 6.7500 | 0 | ||||
25917 | VICR | 300 | 16 3/4 | 17 3/4 | 17 3/4 | 16 3/4 | 16 3/4 | 17 1/4 | 153200 | |
25918 | VICT | 500 | 33 1/8 | 33 1/4 | 33 3/8 | 32 3/4 | 32 3/4 | 33 1/8 | 47600 | |
25919 | VICXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.41 | 5.55 | 7284 | |
25920 | VIDA | 2700 | 11 3/8 | 11 | 11 1/2 | 10 7/8 | 11 1/4 | 11 1/2 | 226700 | |
25921 | VIDAX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.48 | 0 | |
25922 | VIDE | 100 | 4 | 3 5/8 | 4 | 0 | ||||
25923 | VIEAX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.70 | 0 | |
25924 | VIEBX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
25925 | VIEW | 1500 | 10 7/16 | 10 3/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 240600 | |
25926 | VIFL | 7500 | 13/16 | 27/32 | 27/32 | 3/4 | 3/4 | 7/8 | 11000 | |
25927 | VIG | 200 | 11 3/8 | 11 1/8 | 11 1/2 | 0 | ||||
25928 | VIGBX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.59 | 0 | |
25929 | VIGN | 0 | 0 | |||||||
25930 | VIGRX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
25931 | VII | 500 | 1 3/8 | 0 | ||||||
25932 | VIIS | 11800 | 0.0200 | 0 | ||||||
25933 | VIK | 0 | 0 | |||||||
25934 | VIKG | 2500 | 0.5312 | 0.4687 | 0.5312 | 0.4687 | 0.5312 | 0.5937 | 27200 | |
25935 | VILPX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | |
25936 | VIM | 700 | 15 1/2 | 15 7/8 | 16 3/8 | 0 | ||||
25937 | VIMXX | 0 | 0.46 | 5.66 | 5.82 | 7359 | ||||
25938 | VINBX | 0 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | |
25939 | VINCLU | 0 | 0 | |||||||
25940 | VINE | 1000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 4.2500 | 8100 | |
25941 | VINF | 50000 | 5/8 | 9/16 | 5/8 | 9/16 | 9/16 | 3/4 | 170700 | |
25942 | VINIX | 0 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0 | |
25943 | VINO | 1000 | 0.0312 | 0 | ||||||
25944 | VINS | 2000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
25945 | VINT | 0 | 0 | |||||||
25946 | VINXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.96 | 5.07 | 918 | |
25947 | VIPG | 1500 | 13/16 | 11/16 | 7/8 | 0 | ||||
25948 | VIPIX | 0 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 5.11 | 0 | |
25949 | VIPM | 3000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 9000 | |||
25950 | VIPS | 0 | 0 | |||||||
25951 | VIPSD | 500 | 5 | 5 | 6 1/2 | 0 | ||||
25952 | VIPT | 0 | 0 | |||||||
25953 | VIPTS | 400 | 5 | 5 | 5 | 5 | 5 | 6 1/2 | 400 | |
25954 | VIR | 600 | 8 3/4 | 0 | ||||||
25955 | VIRO | 100 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 3/4 | 100 | |
25956 | VIRT | 8600 | 0.2800 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | 0.2800 | 27200 | |
25957 | VISI | 5000 | 0.9375 | 0.7500 | 1.0625 | 0 | ||||
25958 | VISN | 2800 | 10 3/4 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 10 7/8 | 48600 | |
25959 | VISNW | 2000 | 1 1/8 | 1 1/8 | 1 5/8 | 0 | ||||
25960 | VISNZ | 1500 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 16200 | |
25961 | VIST | 1000 | 9 3/4 | 9 1/8 | 10 | 9 1/8 | 9 3/4 | 9 7/8 | 832900 | |
25962 | VISTW | 1000 | 3 3/4 | 3 1/2 | 4 | 3 3/8 | 3 7/8 | 4 1/16 | 36700 | |
25963 | VISV | 1000 | 0.5000 | 0 | ||||||
25964 | VISX | 500 | 36 1/4 | 36 1/2 | 36 3/4 | 36 | 36 1/4 | 36 3/4 | 25400 | |
25965 | VIT | 1300 | 6 3/8 | 6 3/8 | 6 3/4 | 0 | ||||
25966 | VITC | 2000 | 0.2812 | 0.2812 | 0.4687 | 0 | ||||
25967 | VITFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.22 | 0 | |
25968 | VITK | 10000 | 1/2 | 9/16 | 9/16 | 7/16 | 1/2 | 17/32 | 74100 | |
25969 | VITKU | 200 | 1 | 1 | 1 | 7/8 | 1 | 1 1/2 | 2300 | |
25970 | VITKW | 9700 | 1/16 | 1/16 | 1/8 | 0 | ||||
25971 | VITL | 700 | 25 7/8 | 25 3/8 | 26 1/4 | 25 3/8 | 25 3/4 | 26 | 47700 | |
25972 | VIVA | 300 | 0.0400 | 0.0400 | 0.0800 | 0 | ||||
25973 | VIVAX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | |
25974 | VIVXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.67 | 4.76 | 390 | |
25975 | VIX | 0 | 14.38 | 14.98 | 15.93 | 14.36 | 0 | |||
25976 | VJET | 1000 | 20 1/2 | 21 | 21 3/8 | 19 1/2 | 20 3/8 | 20 5/8 | 618600 | |
25977 | VJETD | 1000 | 55 3/4 | 55 3/8 | 55 3/4 | 0 | ||||
25978 | VJV | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 1000 | |||
25979 | VKA | 200 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | ||||
25980 | VKBBX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | |
25981 | VKC | 3000 | 11 1/4 | 0 | ||||||
25982 | VKCIX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 18.30 | 0 | |
25983 | VKGBX | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0 | |
25984 | VKGLX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 8.03 | 0 | |
25985 | VKHYX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.12 | 0 | |
25986 | VKI | 900 | 11 5/8 | 11 3/8 | 12 1/8 | 0 | ||||
25987 | VKL | 4000 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 4000 | |||
25988 | VKLBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
25989 | VKLMX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.60 | 0 | |
25990 | VKMGX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.72 | 0 | |
25991 | VKMHX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 15.70 | 0 | |
25992 | VKMMX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 16.28 | 0 | |
25993 | VKMPX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 18.59 | 0 | |
25994 | VKMTX | 0 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 20.49 | 0 | |
25995 | VKNG | 1600 | 47 | 45 1/4 | 47 | 45 | 46 3/4 | 47 | 358900 | |
25996 | VKPAX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | |
25997 | VKQ | 500 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
25998 | VKRS | 0 | 0 | |||||||
25999 | VKRSY | 0 | 0 | |||||||
26000 | VKS | 300 | 12 | 12 | 12 3/8 | 0 | ||||
26001 | VKSAX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 13.03 | 0 | |
26002 | VKSBX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
26003 | VKSI | 500 | 0.3125 | 0.4500 | 0.4500 | 0.3125 | 0.3125 | 0.5000 | 6500 | |
26004 | VKSTX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.27 | 0 | |
26005 | VKTFX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
26006 | VKUAX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 16.04 | 0 | |
26007 | VKUBX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | |
26008 | VKV | 800 | 13 | 13 | 13 | 13 | 12 5/8 | 13 | 800 | |
26009 | VLAAX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
26010 | VLAB | 200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 1 7/8 | 200 | |
26011 | VLAN | 0 | 0 | |||||||
26012 | VLANS | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 2100 | |
26013 | VLBDX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.99 | 0 | |
26014 | VLCXX | 0 | 0.47 | 5.06 | 5.19 | 3614 | ||||
26015 | VLE | 0 | 559.00 | 557.08 | 559.00 | 556.61 | 0 | |||
26016 | VLEE | 0 | 0 | |||||||
26017 | VLEEY | 0 | 0 | |||||||
26018 | VLF | 200 | 1 15/16 | 1 3/8 | 2 1/8 | 0 | ||||
26019 | VLFG | 500 | 2 1/8 | 1 15/16 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/8 | 2800 | |
26020 | VLGE | 0 | 0 | |||||||
26021 | VLGEA | 3800 | 7 1/16 | 6 3/4 | 7 1/2 | 0 | ||||
26022 | VLHYX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
26023 | VLIFX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | |
26024 | VLIS | 0 | 0 | |||||||
26025 | VLKA | 0 | 0 | |||||||
26026 | VLKAY | 0 | 0 | |||||||
26027 | VLMI | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2187 | 100 | |
26028 | VLNC | 300 | 4 3/4 | 4 3/4 | 4 15/16 | 4 5/8 | 4 5/8 | 4 3/4 | 72600 | |
26029 | VLNT | 10000 | 36 1/4 | 36 1/4 | 36 1/2 | 36 1/4 | 36 1/4 | 36 1/2 | 146200 | |
26030 | VLNTW | 2700 | 29 1/4 | 28 5/8 | 29 1/2 | 28 5/8 | 28 5/8 | 29 1/4 | 54900 | |
26031 | VLNYX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
26032 | VLO | 200 | 22 1/2 | 22 3/4 | 23 1/8 | 0 | ||||
26033 | VLOp | 100 | 51 | 0 | ||||||
26034 | VLP | 100 | 10 5/8 | 10 5/8 | 10 7/8 | 0 | ||||
26035 | VLPI | 6000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
26036 | VLSI | 4000 | 13 1/4 | 13 | 13 3/8 | 12 5/8 | 13 1/8 | 13 1/4 | 2909300 | |
26037 | VLSIH | 4 | 89 3/4 | 89 3/4 | 89 3/4 | 89 | 89 | 89 3/4 | 204 | |
26038 | VLSTX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.80 | 0 | |
26039 | VLT | 600 | 8 7/8 | 8 7/8 | 9 3/8 | 0 | ||||
26040 | VLTM | 0 | 0 | |||||||
26041 | VLTS | 1000 | 5 1/2 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 28800 | |
26042 | VLTXX | 0 | 0.81 | 2.34 | 2.37 | 211 | ||||
26043 | VLU | 100 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 1/8 | 18 1/2 | 100 | |
26044 | VLUGX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 | |
26045 | VLY | 200 | 24 7/8 | 24 5/8 | 25 1/4 | 0 | ||||
26046 | VMAX | 7000 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 19000 | |
26047 | VMAXW | 14000 | 9/16 | 7/16 | 9/16 | 7/16 | 7/16 | 9/16 | 21100 | |
26048 | VMC | 500 | 56 1/2 | 55 7/8 | 56 3/8 | 0 | ||||
26049 | VMCAX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
26050 | VMEI | 300 | 6 3/8 | 5 | 6 3/8 | 5 | 5 | 6 3/8 | 25000 | |
26051 | VMEIW | 6000 | 2 15/32 | 3 3/32 | 3 1/4 | 2 1/4 | 2 1/4 | 3 1/4 | 128100 | |
26052 | VMFXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.34 | 5.48 | 26577 | |
26053 | VMG | 2500 | 15/32 | 15/32 | 15/32 | 15/32 | 2500 | |||
26054 | VMIBX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
26055 | VMIXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.50 | 5.65 | 7868 | |
26056 | VMKT | 0 | 0 | |||||||
26057 | VMLPZ | 200 | 0.0010 | 0.0010 | 0.0800 | 0 | ||||
26058 | VMLTX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
26059 | VMM | 1000 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 1000 | |||
26060 | VMMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.40 | 5.54 | 188086 | |
26061 | VMN | 200 | 14 3/4 | 0 | ||||||
26062 | VMO | 3500 | 13 7/8 | 13 3/4 | 13 7/8 | 13 3/4 | 19400 | |||
26063 | VMOIX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.10 | 0 | |
26064 | VMOY | 1900 | 3.0000 | 3.0000 | 5.0000 | 0 | ||||
26065 | VMPAX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.62 | 0 | |
26066 | VMPIX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
26067 | VMPXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.13 | 5.26 | 28360 | |
26068 | VMRGX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
26069 | VMRK | 1000 | 7 1/4 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 21400 | |
26070 | VMRX | 5000 | 1 7/32 | 1 7/32 | 1 11/32 | 1 7/32 | 1 3/16 | 1 7/32 | 198000 | |
26071 | VMRXU | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 10 3/4 | 100 | |
26072 | VMRXW | 4000 | 13/32 | 13/32 | 13/32 | 13/32 | 3/8 | 13/32 | 5000 | |
26073 | VMRXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.57 | 5.72 | 8738 | |
26074 | VMSXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.25 | 3.31 | 42053 | |
26075 | VMT | 400 | 10 3/4 | 10 3/4 | 11 1/8 | 0 | ||||
26076 | VMTBX | 0 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | |
26077 | VMTGZ | 200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200 | |||
26078 | VMV | 1000 | 12 1/4 | 0 | ||||||
26079 | VNAIX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.19 | 0 | |
26080 | VNBC | 2000 | 3.7500 | 0 | ||||||
26081 | VNCLU | 0 | 0 | |||||||
26082 | VNCO | 100 | 0.0900 | 0.0200 | 0.0800 | 0 | ||||
26083 | VNDTX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.56 | 0 | |
26084 | VNEPX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | |
26085 | VNGD | 100 | 6 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 2200 | |
26086 | VNJBX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | |
26087 | VNJTX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
26088 | VNJXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.96 | 3.01 | 8822 | |
26089 | VNM | 300 | 16 1/4 | 16 | 16 3/8 | 0 | ||||
26090 | VNMTX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.31 | 0 | |
26091 | VNO | 3000 | 37 5/8 | 35 1/2 | 36 | 0 | ||||
26092 | VNSR | 4300 | 0.1000 | 0.0937 | 0.1250 | 0 | ||||
26093 | VNTV | 700 | 20 | 19 | 20 | 19 | 18 1/2 | 20 | 3100 | |
26094 | VNTX | 2000 | 17 1/8 | 16 3/4 | 17 5/8 | 16 1/8 | 17 | 17 1/4 | 1878600 | |
26095 | VNTXX | 0 | 0.35 | 2.97 | 3.03 | 648 | ||||
26096 | VNUNY | 0 | 0 | |||||||
26097 | VNUS | 0 | 0 | |||||||
26098 | VNV | 500 | 12 | 12 | 12 | 12 | 9400 | |||
26099 | VNX | 0 | 29.78 | 29.78 | 29.78 | 29.78 | 0 | |||
26100 | VNYBX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
26101 | VNYFX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.81 | 0 | |
26102 | VNYTX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
26103 | VNYXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.43 | 2.49 | 4860 | |
26104 | VO | 100 | 36 1/4 | 36 1/4 | 36 3/8 | 36 1/4 | 36 | 36 3/4 | 2300 | |
26105 | VOD | 100 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 34 1/8 | 100 | |
26106 | VODC | 0 | 0 | |||||||
26107 | VODF | 0 | 0 | |||||||
26108 | VODFF | 0 | 0 | |||||||
26109 | VODG | 3000 | 0.1562 | 0.1562 | 0.2812 | 0 | ||||
26110 | VOF | 500 | 12 5/8 | 0 | ||||||
26111 | VOHIX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
26112 | VOHXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.20 | 3.26 | 1911 | |
26113 | VOLG | 5000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
26114 | VOLMX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | |
26115 | VOLT | 500 | 26 | 26 | 26 3/4 | 26 | 26 | 26 3/4 | 265500 | |
26116 | VOLV | 0 | 0 | |||||||
26117 | VOLVY | 100 | 19 7/8 | 20 | 20 | 19 3/4 | 19 3/4 | 19 7/8 | 146200 | |
26118 | VON | 1100 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 1/8 | 26 5/8 | 1100 | |
26119 | VOQ | 500 | 16 5/8 | 16 1/8 | 16 5/8 | 0 | ||||
26120 | VORIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.55 | 0 | |
26121 | VORT | 0 | 0 | |||||||
26122 | VOT | 2000 | 11 3/4 | 11 5/8 | 11 3/4 | 11 5/8 | 25400 | |||
26123 | VOTX | 0 | 0 | |||||||
26124 | VOV | 3500 | 12 | 0 | ||||||
26125 | VOX | 1000 | 5 1/2 | 0 | ||||||
26126 | VOXL | 20000 | 3 1/2 | 3 1/4 | 3 1/2 | 3 | 3 | 3 3/8 | 53100 | |
26127 | VOXLU | 2000 | 5 | 3 1/2 | 5 | 0 | ||||
26128 | VOXLW | 2000 | 1 | 13/16 | 1 3/32 | 0 | ||||
26129 | VOXpA | 0 | 0 | |||||||
26130 | VPACX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
26131 | VPAIX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
26132 | VPI | 9900 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 9900 | |||
26133 | VPIV | 0 | 0 | |||||||
26134 | VPIXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 5.21 | 5.35 | 690 | |
26135 | VPLX | 1000 | 0.0010 | 0 | ||||||
26136 | VPMCX | 0 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0 | |
26137 | VPMXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.31 | 5.45 | 4214 | |
26138 | VPQ | 300 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | ||||
26139 | VPS | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 5000 | |||
26140 | VPTI | 200 | 1 3/4 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 29800 | |
26141 | VPTIW | 200 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 200 | |
26142 | VPTOY | 0 | 0 | |||||||
26143 | VPTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.04 | 3.11 | 12411 | |
26144 | VPUR | 2000 | 1 11/16 | 1 3/4 | 1 3/4 | 1 11/16 | 1 7/16 | 1 3/4 | 24000 | |
26145 | VPV | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 1000 | |||
26146 | VQC | 200 | 15 1/2 | 14 7/8 | 15 1/4 | 0 | ||||
26147 | VQIIX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
26148 | VQNPX | 0 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | |
26149 | VR | 300 | 11 | 11 | 11 | 11 | 300 | |||
26150 | VRBA | 100 | 13.0000 | 12.7500 | 13.5000 | 0 | ||||
26151 | VRBB | 100 | 0.0100 | 0 | ||||||
26152 | VRC | 600 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 1/2 | 600 | |
26153 | VRCS | 500 | 4.0000 | 3.0000 | 5.0000 | 0 | ||||
26154 | VRES | 100 | 9 3/4 | 9 7/8 | 9 7/8 | 9 3/4 | 9 3/4 | 10 1/4 | 3600 | |
26155 | VRGN | 2500 | 0.7800 | 0.7700 | 0.7800 | 0.7400 | 0.7500 | 0.7800 | 32600 | |
26156 | VRI | 100 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 28 7/8 | 29 3/8 | 100 | |
26157 | VRLN | 1500 | 24 | 24 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 36500 | |
26158 | VRLNG | 11 | 106 1/4 | 106 | 106 1/4 | 106 | 106 | 107 1/2 | 14 | |
26159 | VRNT | 6000 | 1 | 1 | 1 1/8 | 0 | ||||
26160 | VRNTP | 200 | 5 1/2 | 5 | 6 | 0 | ||||
26161 | VRO | 200 | 2 13/16 | 0 | ||||||
26162 | VRON | 0 | 0 | |||||||
26163 | VRONY | 500 | 13 1/4 | 13 3/8 | 13 1/2 | 13 1/4 | 13 1/4 | 13 5/8 | 28400 | |
26164 | VRPFX | 0 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 | |
26165 | VRSA | 100 | 15 1/4 | 15 | 15 1/2 | 14 1/2 | 14 1/2 | 15 1/4 | 20600 | |
26166 | VRSI | 1000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0150 | 0.0400 | 1000 | |
26167 | VRSY | 500 | 10 1/4 | 10 | 10 3/8 | 10 | 9 3/4 | 10 1/2 | 2400 | |
26168 | VRT | 500 | 2 5/8 | 0 | ||||||
26169 | VRTQ | 0 | 0 | |||||||
26170 | VRTS | 100 | 28 1/2 | 30 | 30 | 28 1/2 | 28 1/2 | 29 1/4 | 11900 | |
26171 | VRTX | 1000 | 24 3/4 | 24 3/4 | 25 1/8 | 24 1/4 | 24 1/2 | 25 | 50800 | |
26172 | VRTY | 500 | 35 1/2 | 35 1/2 | 37 1/2 | 35 1/2 | 35 1/2 | 36 3/4 | 872000 | |
26173 | VRU | 0 | 30.77 | 0 | ||||||
26174 | VRXL | 500 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.7500 | 200 | |
26175 | VSBIX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.46 | 0 | |
26176 | VSCGX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
26177 | VSCI | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 30600 | |
26178 | VSCY | 10000 | 0.0500 | 0.0500 | 0.0700 | 0 | ||||
26179 | VSCYQ | 475000 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
26180 | VSE | 0 | 0 | |||||||
26181 | VSEAX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.80 | 0 | |
26182 | VSEBX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
26183 | VSEC | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 29 1/2 | 300 | |
26184 | VSEHF | 0 | 0 | |||||||
26185 | VSEHX | 0 | 337.26 | 337.26 | 337.26 | 337.26 | 337.26 | 337.26 | 0 | |
26186 | VSEI | 0 | 0 | |||||||
26187 | VSEIF | 1000 | 5 1/8 | 4 7/8 | 5 1/8 | 4 27/32 | 4 7/8 | 5 1/8 | 21200 | |
26188 | VSEN | 500 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 1900 | |
26189 | VSEWF | 1000 | 1 5/16 | 1 1/4 | 1 3/8 | 1 1/4 | 1 7/16 | 1 1/2 | 8600 | |
26190 | VSFT | 1000 | 0.0350 | 0.0312 | 0.0900 | 0 | ||||
26191 | VSGBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
26192 | VSH | 1000 | 25 1/2 | 25 5/8 | 26 1/8 | 0 | ||||
26193 | VSI | 1700 | 2 11/32 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/4 | 4000 | |
26194 | VSIN | 800 | 2 5/16 | 2 9/32 | 2 3/8 | 2 1/4 | 2 1/4 | 2 5/16 | 232800 | |
26195 | VSINZ | 1000 | 4.2500 | 0 | ||||||
26196 | VSIO | 500 | 22 3/4 | 22 3/8 | 23 1/4 | 22 1/4 | 22 1/2 | 23 1/4 | 99800 | |
26197 | VSLF | 1800 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 5/16 | 13000 | |
26198 | VSMGX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
26199 | VSMXX | 0 | 0.71 | 5.08 | 5.25 | 4888 | ||||
26200 | VSNR | 400 | 15 | 15 3/4 | 15 3/4 | 14 1/4 | 14 1/2 | 15 | 52400 | |
26201 | VSNXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.36 | 2.46 | 220 | |
26202 | VSR | 1000 | 3 7/16 | 0 | ||||||
26203 | VSSFX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
26204 | VSSI | 0 | 0.0001 | 0.0080 | 0 | |||||
26205 | VSSXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.43 | 2.48 | 419 | |
26206 | VST | 200 | 1/2 | 0 | ||||||
26207 | VSTA | 1000 | 84.2500 | 0 | ||||||
26208 | VSTI | 3500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4062 | 8000 | |
26209 | VSTR | 0 | 0 | |||||||
26210 | VSTXX | 0 | 0.44 | 5.03 | 5.16 | 3734 | ||||
26211 | VSVR | 1000 | 27 7/8 | 28 3/4 | 28 3/4 | 27 | 26 1/2 | 27 1/2 | 467900 | |
26212 | VTA | 200 | 48 1/2 | 48 1/4 | 48 7/8 | 0 | ||||
26213 | VTB | 100 | 2 7/8 | 2 3/4 | 3 1/4 | 0 | ||||
26214 | VTC | 2000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2400 | |||
26215 | VTCP | 0 | 0 | |||||||
26216 | VTCPF | 0 | 0 | |||||||
26217 | VTEH | 600 | 8.6250 | 8.7500 | 8.7500 | 8.6250 | 8.3750 | 8.7500 | 5500 | |
26218 | VTEK | 200 | 5 5/8 | 5 5/8 | 6 1/4 | 0 | ||||
26219 | VTEL | 300 | 11 1/8 | 10 5/8 | 11 1/4 | 10 3/8 | 11 | 11 1/8 | 836600 | |
26220 | VTEN | 600 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
26221 | VTENW | 1000 | 0.0010 | 0 | ||||||
26222 | VTESQ | 0 | 0 | |||||||
26223 | VTEX | 6500 | 17 | 16 7/8 | 17 1/2 | 16 7/8 | 16 7/8 | 17 1/2 | 13900 | |
26224 | VTF | 100 | 15 3/4 | 15 5/8 | 16 | 0 | ||||
26225 | VTFIX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.85 | 0 | |
26226 | VTFXX | 0 | 0.46 | 2.52 | 2.55 | 345 | ||||
26227 | VTGIX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
26228 | VTHT | 800 | 0.0010 | 0 | ||||||
26229 | VTIBX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
26230 | VTIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.14 | 3.22 | 1593 | |
26231 | VTJ | 100 | 15 1/4 | 15 3/8 | 15 7/8 | 0 | ||||
26232 | VTKN | 2500 | 2.0000 | 1.5000 | 2.0000 | 0 | ||||
26233 | VTLK | 100 | 18 3/4 | 20 | 20 | 18 3/4 | 18 3/4 | 20 | 800 | |
26234 | VTMFX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
26235 | VTMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.59 | 2.65 | 1701 | |
26236 | VTN | 100 | 14 1/4 | 14 3/8 | 14 7/8 | 0 | ||||
26237 | VTNAF | 800 | 4 1/2 | 4 1/4 | 4 3/4 | 0 | ||||
26238 | VTNIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.49 | 0 | |
26239 | VTNYX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.32 | 0 | |
26240 | VTO | 500 | 6 1/8 | 6 | 6 1/4 | 6 | 5 7/8 | 6 1/2 | 4300 | |
26241 | VTOXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.90 | 5.00 | 2931 | |
26242 | VTP | 500 | 15 1/8 | 15 3/8 | 15 7/8 | 0 | ||||
26243 | VTPAQ | 0 | 0 | |||||||
26244 | VTPXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.26 | 5.38 | 826 | |
26245 | VTPYA | 200 | 2.1250 | 0 | ||||||
26246 | VTRA | 300 | 11 3/8 | 11 3/8 | 11 1/2 | 11 1/8 | 11 | 11 1/2 | 7100 | |
26247 | VTRAP | 4700 | 10 45/64 | 10 45/64 | 10 45/64 | 10 45/64 | 10 1/4 | 10 3/4 | 4700 | |
26248 | VTRIX | 0 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0 | |
26249 | VTRSX | 0 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 0 | |
26250 | VTRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.01 | 5.15 | 1741 | |
26251 | VTSGP | 100 | 0.0100 | 0 | ||||||
26252 | VTSI | 2500 | 0.0050 | 0 | ||||||
26253 | VTSMX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
26254 | VTSS | 1000 | 12 1/8 | 12 | 12 1/4 | 11 7/8 | 12 | 12 1/8 | 94100 | |
26255 | VTUR | 0 | 0 | |||||||
26256 | VTXL | 5000 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.2200 | 5000 | |
26257 | VTXX | 1500 | 0.0001 | 0 | ||||||
26258 | VUDC | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1.0000 | 11000 | |
26259 | VUGVX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.27 | 0 | |
26260 | VUIXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.36 | 5.50 | 10131 | |
26261 | VUL | 300 | 21 5/8 | 0 | ||||||
26262 | VUPD | 0 | 0 | |||||||
26263 | VUPDA | 5500 | 7 1/4 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 28700 | |
26264 | VUPDZ | 2200 | 2 21/32 | 3 | 3 | 2 5/8 | 2 5/8 | 2 7/8 | 17600 | |
26265 | VUSBX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | |
26266 | VUSGX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.30 | 0 | |
26267 | VUSIX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
26268 | VUSN | 0 | 0 | |||||||
26269 | VUSTX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
26270 | VUSVX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
26271 | VUSXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.30 | 5.45 | 17569 | |
26272 | VUTK | 4000 | 6 7/8 | 7 3/8 | 7 3/8 | 6 7/8 | 6 7/8 | 7 3/8 | 22700 | |
26273 | VUTKW | 2500 | 3 1/8 | 2 3/4 | 3 1/8 | 0 | ||||
26274 | VVTV | 11000 | 5 11/16 | 5 5/8 | 5 3/4 | 5 5/8 | 5 5/8 | 5 11/16 | 93200 | |
26275 | VVUS | 200 | 27 1/4 | 26 1/2 | 27 1/4 | 26 1/4 | 26 3/4 | 27 1/4 | 85900 | |
26276 | VVVI | 1000 | 5.7500 | 5.7500 | 5.8750 | 5.7500 | 5.7500 | 6.7500 | 2000 | |
26277 | VWAHX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
26278 | VWEHX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | |
26279 | VWELX | 0 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | |
26280 | VWESX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
26281 | VWIFX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.17 | 0 | |
26282 | VWIGX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
26283 | VWINX | 0 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0 | |
26284 | VWITX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
26285 | VWK/WS | 0 | 2 | 3 1/4 | 0 | |||||
26286 | VWLTX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
26287 | VWNDX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
26288 | VWNFX | 0 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | |
26289 | VWRX | 5000 | 12 1/2 | 12 1/2 | 12 7/8 | 12 1/2 | 12 1/2 | 13 | 27600 | |
26290 | VWSTX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | |
26291 | VWUSX | 0 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0 | |
26292 | VX | 0 | 0 | |||||||
26293 | VXPXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.86 | 2.93 | 1527 | |
26294 | VYFC | 500 | 10.0000 | 0 | ||||||
26295 | VYM | 600 | 9 3/8 | 12 | 12 1/2 | 0 | ||||
26296 | VYNA | 0 | 0 | |||||||
26297 | VZNA | 0 | 0 | |||||||
26298 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | |||||
26299 | W | 100 | 25 5/8 | 26 3/8 | 26 3/8 | 25 5/8 | 25 1/2 | 25 3/4 | 1100 | |
26300 | W.BYG | 0 | 0 | |||||||
26301 | W.CIQ | 0 | 0 | |||||||
26302 | W.CTO | 0 | 0 | |||||||
26303 | W.HKC | 0 | 0 | |||||||
26304 | W.JCI | 0 | 0 | |||||||
26305 | W.LEG | 0 | 0 | |||||||
26306 | W.LEO | 0 | 0 | |||||||
26307 | W.RSO | 0 | 0 | |||||||
26308 | W.XVN | 0 | 0 | |||||||
26309 | WAAEX | 0 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0 | |
26310 | WAB | 500 | 9 | 9 | 9 | 8 7/8 | 8 7/8 | 9 1/4 | 3200 | |
26311 | WABC | 1000 | 44 3/4 | 45 | 45 1/2 | 44 1/2 | 44 1/2 | 45 | 75600 | |
26312 | WABR | 0 | 0 | |||||||
26313 | WAC | 200 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 23 5/8 | 23 7/8 | 200 | |
26314 | WACC | 200 | 2 | 2 | 2 | 2 | 1 1/2 | 2 | 200 | |
26315 | WACLY | 300 | 63 | 64 3/4 | 65 | 0 | ||||
26316 | WADV | 1000 | 1.0000 | 0.7500 | 1.2500 | 0 | ||||
26317 | WAEGX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
26318 | WAG | 100 | 32 1/8 | 32 | 32 1/8 | 31 3/4 | 32 | 32 3/8 | 800 | |
26319 | WAGEX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
26320 | WAGM | 0 | 0 | |||||||
26321 | WAI | 2000 | 51 1/4 | 51 5/8 | 52 1/8 | 0 | ||||
26322 | WAIDX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
26323 | WAILX | 0 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | 0 | |
26324 | WAIMX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
26325 | WAIN | 300 | 5 | 5 | 5 3/8 | 0 | ||||
26326 | WAK | 500 | 18 1/4 | 0 | ||||||
26327 | WAK.B | 0 | 0 | |||||||
26328 | WAK/B | 1000 | 13 1/8 | 13 3/8 | 13 3/8 | 13 1/8 | 3100 | |||
26329 | WAL | 200 | 1 1/2 | 1 5/8 | 2 | 0 | ||||
26330 | WALB | 100 | 18 3/8 | 18 3/8 | 18 5/8 | 18 3/8 | 18 3/8 | 18 5/8 | 4400 | |
26331 | WALK | 100 | 7 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 15400 | |
26332 | WALL | 500 | 13 1/4 | 15 1/8 | 15 1/8 | 13 | 13 | 13 3/4 | 249500 | |
26333 | WALLX | 0 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 8.26 | 0 | |
26334 | WALS | 500 | 17 | 17 | 17 | 16 1/2 | 16 1/2 | 17 | 1600 | |
26335 | WAMA | 100 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 11/16 | 100 | |
26336 | WAMAP | 500 | 3 | 3 | 3 5/8 | 0 | ||||
26337 | WAMAW | 4700 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 4700 | |
26338 | WAMC | 0 | 0 | |||||||
26339 | WAMCX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | |
26340 | WAMU | 300 | 29 3/4 | 28 1/2 | 29 3/4 | 28 1/4 | 29 1/2 | 29 3/4 | 1027700 | |
26341 | WAMUM | 400 | 25 5/8 | 25 1/8 | 25 5/8 | 25 1/8 | 25 1/8 | 25 5/8 | 8100 | |
26342 | WAMUN | 500 | 115 1/4 | 114 1/2 | 117 1/4 | 114 1/2 | 116 | 117 3/4 | 25700 | |
26343 | WAMUO | 200 | 26 5/8 | 26 5/8 | 27 | 26 1/2 | 26 1/2 | 27 | 3300 | |
26344 | WANG | 1000 | 16 5/8 | 16 1/2 | 16 5/8 | 16 1/4 | 16 1/2 | 16 5/8 | 178900 | |
26345 | WANGW | 1500 | 5 3/16 | 5 1/8 | 5 5/8 | 5 1/16 | 5 5/16 | 5 5/8 | 24300 | |
26346 | WAPBX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
26347 | WARFY | 0 | 0 | |||||||
26348 | WARL | 0 | 0 | |||||||
26349 | WARN | 0 | 0 | |||||||
26350 | WARSY | 0 | 11.8816 | 19.1250 | 19.5000 | 0 | ||||
26351 | WASH | 600 | 30 | 30 | 30 | 30 | 29 1/4 | 30 1/4 | 600 | |
26352 | WAT | 400 | 17 1/4 | 17 3/8 | 17 7/8 | 0 | ||||
26353 | WATF | 0 | 0 | |||||||
26354 | WATFX | 0 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | 0 | |
26355 | WATFZ | 1900 | 9 3/8 | 9 3/8 | 9 3/4 | 0 | ||||
26356 | WATIX | 0 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | 0 | |
26357 | WATO | 0 | 0 | |||||||
26358 | WATR | 2300 | 22 5/16 | 22 3/8 | 22 3/4 | 22 | 22 | 22 3/4 | 13800 | |
26359 | WATS | 500 | 45 1/4 | 45 3/4 | 46 1/2 | 45 | 45 1/4 | 45 3/4 | 254200 | |
26360 | WATT | 0 | 0 | |||||||
26361 | WATZ | 0 | 0 | |||||||
26362 | WAVO | 400 | 14 5/8 | 15 3/8 | 15 3/8 | 14 1/2 | 14 5/8 | 15 | 76200 | |
26363 | WAVR | 400 | 41 1/2 | 42 1/2 | 42 1/2 | 41 1/2 | 41 1/2 | 42 3/4 | 1900 | |
26364 | WAVT | 1000 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 1300 | |
26365 | WAVX | 1000 | 3 1/4 | 3 5/16 | 3 5/16 | 3 3/16 | 3 1/4 | 3 5/16 | 64500 | |
26366 | WAX | 1000 | 15/16 | 7/8 | 1 | 0 | ||||
26367 | WAYN | 100 | 23 | 22 | 23 | 0 | ||||
26368 | WB | 100 | 42 3/4 | 42 5/8 | 43 1/8 | 0 | ||||
26369 | WBAN | 4300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/2 | 4300 | |
26370 | WBAT | 1500 | 6 1/4 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/4 | 7200 | |
26371 | WBB | 100 | 19 | 18 5/8 | 19 1/8 | 0 | ||||
26372 | WBC | 200 | 6 7/8 | 0 | ||||||
26373 | WBCI | 500 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/4 | 500 | |
26374 | WBGSX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
26375 | WBIGX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | |
26376 | WBK | 100 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 3/4 | 23 1/8 | 100 | |
26377 | WBKC | 2000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/8 | 4000 | |
26378 | WBLA | 500 | 12.5000 | 0 | ||||||
26379 | WBN | 100 | 18 1/4 | 18 3/8 | 18 3/8 | 18 1/4 | 17 7/8 | 18 1/2 | 800 | |
26380 | WBPR | 5000 | 20 | 20 | 20 3/4 | 20 | 20 | 21 1/2 | 20100 | |
26381 | WBRRX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
26382 | WBRXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.04 | 5.17 | 6889 | |
26383 | WBST | 200 | 28 1/4 | 28 | 28 1/4 | 28 | 28 | 28 1/4 | 16900 | |
26384 | WBTL | 300 | 25.7500 | 0 | ||||||
26385 | WBTMU | 100 | 15.2500 | 0 | ||||||
26386 | WCAI | 2000 | 11 1/4 | 10 5/8 | 11 1/4 | 0 | ||||
26387 | WCAP | 5900 | 8 5/8 | 8 1/2 | 8 3/4 | 8 | 8 5/8 | 9 | 92800 | |
26388 | WCAPW | 10500 | 3 3/4 | 3 1/4 | 3 7/8 | 3 1/8 | 3 5/8 | 4 1/4 | 112000 | |
26389 | WCATX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
26390 | WCBC | 400 | 0.1250 | 0.1875 | 0.2812 | 0 | ||||
26391 | WCBI | 300 | 27 1/4 | 27 1/4 | 28 | 0 | ||||
26392 | WCBO | 2500 | 16 3/8 | 16 | 16 3/4 | 0 | ||||
26393 | WCC | 0 | 0 | |||||||
26394 | WCCI | 100 | 5 1/2 | 5 | 5 1/2 | 0 | ||||
26395 | WCCX | 1400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 | 25 | 25 3/4 | 7300 | |
26396 | WCFB | 1000 | 13 | 12 1/2 | 13 1/4 | 0 | ||||
26397 | WCG | 1000 | 11 1/4 | 11 1/8 | 11 7/8 | 0 | ||||
26398 | WCHI | 300 | 17 1/4 | 16 | 17 1/4 | 0 | ||||
26399 | WCIFX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
26400 | WCII | 500 | 14 1/8 | 13 5/8 | 14 1/4 | 13 3/8 | 14 1/8 | 14 1/4 | 348100 | |
26401 | WCIIP | 0 | 0 | |||||||
26402 | WCLB | 1900 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
26403 | WCLX | 1000 | 81 1/2 | 78 1/4 | 82 3/4 | 78 1/4 | 81 | 81 1/2 | 365600 | |
26404 | WCN | 0 | 0 | |||||||
26405 | WCOM | 8500 | 35 1/4 | 35 | 35 1/2 | 34 7/8 | 35 1/8 | 35 1/4 | 758100 | |
26406 | WCP | 500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 500 | |||
26407 | WCRXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.85 | 4.97 | 9098 | |
26408 | WCS | 10000 | 54 1/8 | 54 1/8 | 54 1/8 | 54 1/8 | 54 | 54 1/2 | 10000 | |
26409 | WCST | 0 | 0 | |||||||
26410 | WCSTF | 200 | 10 1/2 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 1000 | |
26411 | WCTV | 400 | 14 7/8 | 14 3/4 | 15 1/4 | 14 3/8 | 14 7/8 | 15 | 196500 | |
26412 | WCX | 2500 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | ||||
26413 | WCXpA | 1100 | 7 | 0 | ||||||
26414 | WDC | 2500 | 16 7/8 | 16 3/8 | 16 7/8 | 16 3/8 | 16 1/2 | 17 1/4 | 14000 | |
26415 | WDCF | 0 | 0 | |||||||
26416 | WDCR | 0 | 0 | |||||||
26417 | WDE/WS | 0 | 2 3/8 | 3 3/8 | 0 | |||||
26418 | WDEPY | 3300 | 41 3/4 | 41 1/4 | 41 7/8 | 41 1/4 | 41 1/4 | 41 3/4 | 13600 | |
26419 | WDFC | 300 | 43 1/16 | 43 1/4 | 43 1/4 | 42 1/2 | 42 1/2 | 43 1/4 | 4600 | |
26420 | WDG | 0 | 0 | |||||||
26421 | WDGF | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2400 | 0.3000 | 1000 | |
26422 | WDGT | 500 | 1.1250 | 1.1250 | 1.5000 | 0 | ||||
26423 | WDHD | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 13 7/8 | 13 3/4 | 14 1/4 | 17100 | |
26424 | WDIN | 2500 | 0.1400 | 0.1500 | 0.3000 | 0 | ||||
26425 | WDN | 300 | 20 1/2 | 20 3/8 | 20 1/2 | 20 3/8 | 20 1/4 | 20 3/4 | 2500 | |
26426 | WDV | 100 | 12 3/4 | 13 1/8 | 13 3/8 | 0 | ||||
26427 | WE | 200 | 15 1/8 | 15 | 15 5/8 | 0 | ||||
26428 | WEB | 400 | 5 13/16 | 0 | ||||||
26429 | WEBAX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
26430 | WEBCX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.12 | 0 | |
26431 | WEBEX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
26432 | WEBP | 15500 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5625 | 15500 | |
26433 | WEC | 100 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 32 1/8 | 100 | |
26434 | WECHX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
26435 | WECI | 1000 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
26436 | WEDC | 8000 | 13 1/8 | 12 1/4 | 14 | 0 | ||||
26437 | WEDEX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
26438 | WEDG | 100 | 0.0500 | 0 | ||||||
26439 | WEECX | 0 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 6.70 | 0 | |
26440 | WEESX | 0 | 6.04 | 6.04 | 6.04 | 0 | ||||
26441 | WEFC | 1000 | 10 7/8 | 10 7/8 | 11 1/4 | 0 | ||||
26442 | WEG | 800 | 20 1/8 | 20 | 20 1/8 | 20 | 20 | 20 3/8 | 1700 | |
26443 | WEGBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
26444 | WEGTX | 0 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0 | |
26445 | WEHKX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
26446 | WEIBX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
26447 | WEINX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 18.06 | 0 | |
26448 | WEJPX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 | |
26449 | WELC | 2300 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 5/8 | 3 | 14800 | |
26450 | WELL | 500 | 22 1/2 | 24 | 24 | 21 3/4 | 21 3/4 | 22 1/2 | 132000 | |
26451 | WELP | 0 | 0 | |||||||
26452 | WELPM | 100 | 85.0000 | 85.0000 | 85.0000 | 85.0000 | 100 | |||
26453 | WELPP | 1600 | 49.5000 | 0 | ||||||
26454 | WELS | 400 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
26455 | WEMEX | 0 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0 | |
26456 | WEN | 100 | 19 3/4 | 20 | 20 | 19 3/4 | 19 3/4 | 20 1/8 | 300 | |
26457 | WENLX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0 | |
26458 | WENOX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
26459 | WENR | 300 | 0.2187 | 0.2187 | 0.4375 | 0 | ||||
26460 | WEQVX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
26461 | WERG | 0 | 0 | |||||||
26462 | WERN | 3000 | 19 5/8 | 20 | 20 1/4 | 19 1/2 | 19 1/2 | 19 3/4 | 103800 | |
26463 | WERV | 100 | 59.7500 | 0 | ||||||
26464 | WES | 0 | 17 1/2 | 18 3/8 | 0 | |||||
26465 | WESA | 600 | 9.2500 | 0 | ||||||
26466 | WESC | 100 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.0000 | 100 | |
26467 | WESL | 0 | 0 | |||||||
26468 | WESM | 0 | 0 | |||||||
26469 | WESMF | 0 | 0 | |||||||
26470 | WEST | 5000 | 50 19/32 | 0 | ||||||
26471 | WESWX | 0 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0 | |
26472 | WEXTF | 0 | 0 | |||||||
26473 | WEYS | 300 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 41 | 300 | |
26474 | WFAAX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
26475 | WFAGX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | |
26476 | WFBIX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
26477 | WFBS | 0 | 0 | |||||||
26478 | WFC | 5600 | 216 1/2 | 210 5/8 | 211 1/4 | 0 | ||||
26479 | WFCO | 400 | 12 3/4 | 11 | 15 | 0 | ||||
26480 | WFCT | 0 | 0 | |||||||
26481 | WFCpB | 300 | 44 3/4 | 0 | ||||||
26482 | WFCpC | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | |||
26483 | WFCpD | 200 | 26 | 25 7/8 | 26 5/8 | 0 | ||||
26484 | WFDS | 2800 | 13 1/8 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 59800 | |
26485 | WFFI | 1300 | 8 1/8 | 7 | 8 1/8 | 6 7/8 | 6 7/8 | 8 1/8 | 14000 | |
26486 | WFFIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
26487 | WFGIX | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | |
26488 | WFGSX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
26489 | WFMI | 2000 | 14 3/4 | 14 3/8 | 14 7/8 | 14 1/8 | 14 5/8 | 14 7/8 | 165800 | |
26490 | WFMXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.18 | 5.31 | 1567 | |
26491 | WFR | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/2 | 28 | 100 | |
26492 | WFRA | 0 | 0 | |||||||
26493 | WFRAF | 200 | 6 61/64 | 6 3/4 | 7 1/2 | 0 | ||||
26494 | WFSB | 1000 | 6 7/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 26400 | |
26495 | WFSC | 5000 | 5.5625 | 5.6250 | 5.6250 | 5.5625 | 5.0000 | 6.0000 | 10000 | |
26496 | WFSI | 100 | 17 | 17 | 17 | 17 | 16 1/4 | 17 | 1100 | |
26497 | WFSL | 200 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/8 | 23 1/4 | 23 5/8 | 71600 | |
26498 | WFSPX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | |
26499 | WFTRX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
26500 | WGA | 500 | 3 1/2 | 0 | ||||||
26501 | WGEN | 2000 | 2 11/16 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 18200 | |
26502 | WGHI | 1800 | 2 7/8 | 3 1/4 | 3 1/4 | 2 7/8 | 2 1/2 | 3 1/8 | 2100 | |
26503 | WGITX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
26504 | WGL | 100 | 21 5/8 | 21 1/4 | 21 5/8 | 0 | ||||
26505 | WGLCN | 100 | 64.0700 | 64.0700 | 64.0700 | 64.0700 | 100 | |||
26506 | WGLCO | 100 | 66.2500 | 0 | ||||||
26507 | WGLCP | 100 | 74.2500 | 0 | ||||||
26508 | WGNR | 20000 | 10 15/16 | 11 | 11 1/8 | 10 3/4 | 10 7/8 | 11 1/8 | 61700 | |
26509 | WGO | 400 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 500 | |
26510 | WGOBX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | |
26511 | WGOV | 400 | 74.0000 | 76.0000 | 76.0000 | 74.0000 | 74.0000 | 76.0000 | 1200 | |
26512 | WGPP | 0 | 0 | |||||||
26513 | WGR | 200 | 14 1/2 | 13 7/8 | 14 1/4 | 0 | ||||
26514 | WGROX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0 | |
26515 | WGRp | 400 | 25 | 0 | ||||||
26516 | WGRpA | 200 | 34 5/8 | 0 | ||||||
26517 | WGTI | 1500 | 10 1/8 | 10 1/2 | 10 1/2 | 10 | 9 3/4 | 10 1/2 | 4000 | |
26518 | WGUSX | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0 | |
26519 | WH | 300 | 22 1/2 | 22 1/4 | 22 5/8 | 0 | ||||
26520 | WHAC | 3500 | 0.1250 | 0.0625 | 0.1250 | 0 | ||||
26521 | WHACU | 18500 | 0.0625 | 0.0625 | 0.3750 | 0 | ||||
26522 | WHACW | 8500 | 0.0600 | 0.0100 | 0.0600 | 0 | ||||
26523 | WHACZ | 8500 | 0.0500 | 0.0100 | 0.0500 | 0 | ||||
26524 | WHAL | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
26525 | WHAT | 3000 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | ||||
26526 | WHATW | 2000 | 3/16 | 1/8 | 1/4 | 0 | ||||
26527 | WHFI | 100 | 8 | 8 1/64 | 8 1/2 | 8 | 8 | 8 1/2 | 4400 | |
26528 | WHGRX | 0 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | |
26529 | WHI | 300 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 300 | |||
26530 | WHICX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
26531 | WHIM | 4800 | 0.0100 | 0.0075 | 0.0300 | 0 | ||||
26532 | WHMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.86 | 4.97 | 2196 | |
26533 | WHO | 300 | 21 1/8 | 22 | 22 5/8 | 0 | ||||
26534 | WHR | 300 | 51 3/4 | 52 1/2 | 52 1/2 | 51 3/4 | 51 | 52 | 700 | |
26535 | WHRC | 200 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 1/2 | 38 1/2 | 200 | |
26536 | WHRG | 0 | 0 | |||||||
26537 | WHRL | 0 | 0 | |||||||
26538 | WHST | 4000 | 0.2500 | 0.2500 | 0.3437 | 0 | ||||
26539 | WHT | 500 | 34 5/8 | 27 3/8 | 28 3/8 | 0 | ||||
26540 | WHX | 200 | 12 1/8 | 11 3/4 | 12 1/4 | 0 | ||||
26541 | WHX.W | 0 | 0 | |||||||
26542 | WHX/WS | 500 | 4 | 0 | ||||||
26543 | WHXp | 400 | 47 1/2 | 48 | 48 | 47 1/2 | 700 | |||
26544 | WHXpB | 2500 | 46 3/4 | 46 1/4 | 46 3/4 | 46 1/4 | 2800 | |||
26545 | WI | 5000 | 1 15/16 | 1 13/16 | 2 1/16 | 0 | ||||
26546 | WIBCX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
26547 | WIBW | 200 | 12.5000 | 0 | ||||||
26548 | WIC | 300 | 32 3/4 | 33 | 33 | 32 3/4 | 2700 | |||
26549 | WICK | 0 | 0 | |||||||
26550 | WIDE | 0 | 0 | |||||||
26551 | WIDEF | 2100 | 6 1/4 | 6 9/16 | 6 7/8 | 6 1/4 | 6 1/4 | 6 1/2 | 144200 | |
26552 | WIDWF | 1600 | 3 5/8 | 4 | 4 1/4 | 3 5/8 | 3 5/8 | 4 1/4 | 135300 | |
26553 | WIEAX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.76 | 0 | |
26554 | WIETX | 0 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | |
26555 | WIFL | 400 | 41.2500 | 0 | ||||||
26556 | WIFRX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 9.43 | 0 | |
26557 | WIGRX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
26558 | WII | 300 | 26 7/8 | 28 | 28 1/2 | 0 | ||||
26559 | WIKD | 300 | 16 1/2 | 16 1/4 | 16 1/2 | 15 7/8 | 16 | 16 1/2 | 18200 | |
26560 | WIKS | 900 | 4 1/16 | 4 1/4 | 4 1/4 | 4 | 3 7/8 | 4 1/4 | 24800 | |
26561 | WIL | 10600 | 15/16 | 0 | ||||||
26562 | WILM | 500 | 30 3/4 | 31 1/4 | 31 1/4 | 30 1/4 | 30 1/4 | 30 3/4 | 50500 | |
26563 | WIN | 100 | 36 | 36 | 36 | 36 | 36 1/4 | 36 3/4 | 100 | |
26564 | WINA | 5000 | 0.1562 | 0.2187 | 0.2187 | 0.1562 | 0.1250 | 0.2187 | 40000 | |
26565 | WIND | 7600 | 25 1/16 | 24 5/8 | 25 1/4 | 24 5/8 | 24 7/8 | 25 1/4 | 24600 | |
26566 | WINE | 0 | 0 | |||||||
26567 | WINEA | 100 | 35 | 36 1/4 | 36 3/4 | 35 | 35 | 35 3/4 | 206400 | |
26568 | WINEB | 100 | 36 3/4 | 36 1/2 | 36 3/4 | 35 3/4 | 35 1/4 | 36 1/2 | 7900 | |
26569 | WINKY | 0 | 9.2500 | 9.3750 | 9.6250 | 0 | ||||
26570 | WINN | 100 | 12 | 12 1/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 82700 | |
26571 | WINR | 500 | 16 1/2 | 16 1/2 | 16 3/4 | 16 1/4 | 16 1/4 | 17 | 6900 | |
26572 | WINS | 300 | 9/16 | 9/16 | 19/32 | 1/2 | 17/32 | 9/16 | 253700 | |
26573 | WINT | 100 | 1.3750 | 0 | ||||||
26574 | WINZ | 500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2500 | 0.5000 | 500 | |
26575 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | |||||
26576 | WIO | 0 | 397.54 | 0 | ||||||
26577 | WIPLP | 100 | 73.5000 | 0 | ||||||
26578 | WIPSM | 100 | 76.3750 | 0 | ||||||
26579 | WIPSO | 200 | 71.3750 | 0 | ||||||
26580 | WIR | 500 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 500 | |||
26581 | WIRE | 800 | 10 1/8 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 19000 | |
26582 | WIRL | 50000 | 16 3/8 | 15 13/16 | 16 1/2 | 15 3/4 | 16 | 16 1/2 | 107900 | |
26583 | WIRR | 0 | 0 | |||||||
26584 | WIRRF | 0 | 0 | |||||||
26585 | WIS | 0 | 0 | |||||||
26586 | WISPP | 600 | 100.8750 | 0 | ||||||
26587 | WISp | 100 | 67 3/4 | 0 | ||||||
26588 | WIT | 200 | 29 3/4 | 30 5/8 | 31 | 0 | ||||
26589 | WIX | 500 | 7 1/4 | 0 | ||||||
26590 | WIZ | 500 | 3 13/16 | 3 15/16 | 3 15/16 | 3 13/16 | 4000 | |||
26591 | WIZE | 0 | 0 | |||||||
26592 | WJ | 100 | 41 1/8 | 36 1/2 | 37 1/8 | 0 | ||||
26593 | WJBEX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
26594 | WJBS | 200 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 8 1/8 | 1200 | |
26595 | WJX.A | 0 | 0 | |||||||
26596 | WJX.B | 0 | 0 | |||||||
26597 | WKAXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.51 | 4.62 | 974 | |
26598 | WKR | 1500 | 21 7/8 | 19 3/4 | 20 | 0 | ||||
26599 | WKS | 100 | 24 5/8 | 26 3/8 | 26 7/8 | 0 | ||||
26600 | WKUA | 0 | 0 | |||||||
26601 | WLA | 500 | 91 7/8 | 91 1/2 | 91 7/8 | 91 1/2 | 91 1/2 | 92 | 2000 | |
26602 | WLBC | 4000 | 77.0000 | 0 | ||||||
26603 | WLC | 100 | 15 1/4 | 0 | ||||||
26604 | WLD | 10000 | 1 | 0 | ||||||
26605 | WLDA | 200 | 10 3/8 | 10 | 10 3/8 | 10 | 10 | 10 3/8 | 9100 | |
26606 | WLDN | 400 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 3/4 | 1400 | |
26607 | WLDRQ | 0 | 0 | |||||||
26608 | WLET | 800 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/8 | 2 7/8 | 800 | |
26609 | WLFI | 100 | 5 | 5 1/2 | 5 1/2 | 5 | 5 | 5 3/8 | 27100 | |
26610 | WLHN | 500 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 5/8 | 1000 | |
26611 | WLLC | 0 | 0 | |||||||
26612 | WLLCF | 0 | 0 | |||||||
26613 | WLLI | 0 | 0 | |||||||
26614 | WLM | 300 | 20 1/8 | 19 7/8 | 20 1/8 | 19 7/8 | 19 3/4 | 20 1/4 | 1400 | |
26615 | WLMGP | 0 | 0 | |||||||
26616 | WLMI | 0 | 0 | |||||||
26617 | WLMR | 0 | 0 | |||||||
26618 | WLMU | 0 | 0 | |||||||
26619 | WLP | 300 | 34 5/8 | 34 1/2 | 34 5/8 | 34 1/2 | 34 1/2 | 35 | 400 | |
26620 | WLRF | 200 | 14 1/4 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 7900 | |
26621 | WLTK | 1000 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3125 | 0.5312 | 1000 | |
26622 | WLTR | 10000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 1/2 | 12 5/8 | 29000 | |
26623 | WLV | 100 | 37 1/4 | 36 3/8 | 36 7/8 | 0 | ||||
26624 | WMAG | 200 | 0.1250 | 0 | ||||||
26625 | WMAR | 1000 | 33 1/8 | 33 | 33 1/2 | 32 1/2 | 32 3/4 | 33 1/2 | 3400 | |
26626 | WMASP | 100 | 98.5000 | 0 | ||||||
26627 | WMAT | 0 | 0 | |||||||
26628 | WMB | 300 | 44 | 43 3/4 | 44 | 43 3/4 | 43 3/4 | 44 1/4 | 400 | |
26629 | WMBY | 0 | 0 | |||||||
26630 | WMBYY | 0 | 0 | |||||||
26631 | WMBpA | 100 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 100 | |||
26632 | WMC | 500 | 24 7/8 | 12 5/8 | 13 | 0 | ||||
26633 | WMCO | 3400 | 2 9/16 | 2 15/32 | 2 5/8 | 2 15/32 | 2 1/2 | 2 5/8 | 26700 | |
26634 | WMCP | 8000 | 1.9375 | 1.8125 | 2.1250 | 0 | ||||
26635 | WMD/WS | 1800 | 3/8 | 0 | ||||||
26636 | WME | 600 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/8 | 1100 | |
26637 | WMIC | 900 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
26638 | WMICX | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0 | |
26639 | WMIXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.82 | 2.83 | 1382 | |
26640 | WMK | 100 | 28 | 27 3/4 | 28 1/8 | 0 | ||||
26641 | WMMXX | 0 | 0 | |||||||
26642 | WMNGF | 0 | 0 | |||||||
26643 | WMS | 300 | 20 1/8 | 20 7/8 | 21 1/8 | 20 1/8 | 19 7/8 | 20 3/8 | 10400 | |
26644 | WMSI | 1000 | 4.1250 | 3.8750 | 4.1250 | 3.6250 | 3.7500 | 4.1250 | 20200 | |
26645 | WMT | 200 | 19 1/8 | 20 3/8 | 20 3/8 | 19 1/8 | 19 | 19 3/8 | 287400 | |
26646 | WMTT | 2700 | 51 3/4 | 52 1/2 | 52 1/2 | 50 3/8 | 51 1/4 | 51 3/4 | 396200 | |
26647 | WMUTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
26648 | WMX | 3700 | 29 5/8 | 29 1/2 | 29 5/8 | 29 1/2 | 29 1/2 | 29 7/8 | 4200 | |
26649 | WMZ | 100 | 26 5/8 | 0 | ||||||
26650 | WN | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 5/8 | 19 | 100 | |
26651 | WNC | 100 | 21 1/8 | 20 1/2 | 21 1/8 | 20 1/2 | 20 7/8 | 21 1/2 | 500 | |
26652 | WNCA | 0 | 0 | |||||||
26653 | WNCC | 2000 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
26654 | WND | 1000 | 7 1/8 | 7 1/8 | 7 5/8 | 0 | ||||
26655 | WNDR | 500 | 14 3/4 | 15 | 15 1/2 | 14 1/4 | 14 1/4 | 14 3/4 | 135900 | |
26656 | WNEWS | 0 | 0 | |||||||
26657 | WNF/WS | 0 | 4 | 5 | 0 | |||||
26658 | WNG | 0 | 0 | |||||||
26659 | WNGp | 6000 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 7100 | |||
26660 | WNGpA | 900 | 27 | 27 | 27 | 27 | 900 | |||
26661 | WNH | 300 | 15 3/8 | 15 5/8 | 16 | 0 | ||||
26662 | WNMP | 300 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 500 | |
26663 | WNNB | 100 | 43.2500 | 0 | ||||||
26664 | WNT | 300 | 29 5/8 | 27 3/4 | 28 1/4 | 0 | ||||
26665 | WNTBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
26666 | WNTX | 0 | 0 | |||||||
26667 | WNTp | 100 | 45 1/8 | 0 | ||||||
26668 | WNUT | 600 | 2 5/8 | 2 9/16 | 2 13/16 | 2 9/16 | 2 5/8 | 2 7/8 | 15100 | |
26669 | WOA | 200 | 9 1/2 | 9 1/8 | 9 5/8 | 0 | ||||
26670 | WOAA | 0 | 0 | |||||||
26671 | WOAR | 0 | 0 | |||||||
26672 | WOBDX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 11.02 | 0 | |
26673 | WOBLX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.76 | 0 | |
26674 | WOBN | 0 | 0 | |||||||
26675 | WOBS | 100 | 0.3300 | 0.3300 | 0.4000 | 0 | ||||
26676 | WOC | 1000 | 5 3/4 | 5 3/8 | 5 7/8 | 0 | ||||
26677 | WOCGX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.63 | 0 | |
26678 | WOEIX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | |
26679 | WOFC | 1300 | 23 | 23 | 23 | 22 1/2 | 22 1/2 | 23 | 14300 | |
26680 | WOFG | 2000 | 0.0050 | 0.0050 | 0.0500 | 0 | ||||
26681 | WOGVX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.71 | 0 | |
26682 | WOGXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.22 | 5.29 | 5043 | |
26683 | WOIBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.94 | 0 | |
26684 | WOIEX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.65 | 0 | |
26685 | WOIL | 20800 | 0.2000 | 0 | ||||||
26686 | WOIVX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.45 | 0 | |
26687 | WOL | 500 | 3 1/4 | 3 1/8 | 3 1/2 | 0 | ||||
26688 | WOLMG | 50 | 82 1/2 | 82 1/2 | 82 1/2 | 82 1/2 | 78 | 85 | 50 | |
26689 | WOMBX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.15 | 0 | |
26690 | WOMIX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 | |
26691 | WOMXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.28 | 5.31 | 19726 | |
26692 | WON | 500 | 5 3/4 | 5 5/8 | 5 3/4 | 5 5/8 | 5 1/2 | 6 | 700 | |
26693 | WONE | 1000 | 16 1/4 | 16 1/8 | 16 3/8 | 16 1/8 | 16 1/4 | 16 3/8 | 227600 | |
26694 | WONEG | 10 | 90 | 87 | 90 | 0 | ||||
26695 | WONEW | 10000 | 2.1250 | 2.2500 | 2.6250 | 0 | ||||
26696 | WONS | 0 | 0 | |||||||
26697 | WOOD | 5500 | 0.0700 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.0900 | 38000 | |
26698 | WOOPX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 15.42 | 0 | |
26699 | WOPE | 0 | 0 | |||||||
26700 | WOPEY | 0 | 0 | |||||||
26701 | WORC | 1000 | 1.6750 | 1.7500 | 1.7500 | 1.5000 | 1.5000 | 1.8750 | 6000 | |
26702 | WORD | 14000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
26703 | WORK | 0 | 0 | |||||||
26704 | WORKE | 1000 | 1 1/2 | 1 15/32 | 1 9/16 | 0 | ||||
26705 | WORKU | 0 | 0 | |||||||
26706 | WORL | 3000 | 0.0625 | 0.0625 | 0.0937 | 0 | ||||
26707 | WORXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.10 | 5.23 | 10553 | |
26708 | WOSBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.60 | 0 | |
26709 | WOTXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.90 | 2.92 | 6434 | |
26710 | WOWE | 0 | 0 | |||||||
26711 | WOWEY | 0 | 0 | |||||||
26712 | WPAC | 5000 | 12 1/2 | 11 1/4 | 12 3/4 | 11 1/4 | 12 1/4 | 12 3/4 | 206300 | |
26713 | WPCO | 0 | 0 | |||||||
26714 | WPEC | 600 | 4 3/4 | 4 3/4 | 4 3/4 | 4 9/16 | 4 9/16 | 4 3/4 | 69000 | |
26715 | WPENL | 100 | 61.0000 | 0 | ||||||
26716 | WPENO | 100 | 60.4500 | 0 | ||||||
26717 | WPGD | 0 | 0 | |||||||
26718 | WPGDY | 100 | 22 3/4 | 22 3/4 | 23 | 0 | ||||
26719 | WPGFX | 0 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | |
26720 | WPGI | 100 | 9 1/4 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/4 | 9 1/2 | 91900 | |
26721 | WPGQX | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0 | |
26722 | WPGRX | 0 | 116.77 | 116.77 | 116.77 | 116.77 | 116.77 | 116.77 | 0 | |
26723 | WPGVX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
26724 | WPH | 500 | 31 1/8 | 31 | 31 1/8 | 31 | 30 7/8 | 31 3/8 | 600 | |
26725 | WPIC | 10000 | 5 1/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 1/4 | 55800 | |
26726 | WPIEX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
26727 | WPJPX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0 | |
26728 | WPL | 0 | 0 | |||||||
26729 | WPMTX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
26730 | WPMXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 5.06 | 5.14 | 133 | |
26731 | WPO | 100 | 290 1/8 | 273 3/8 | 283 1/8 | 0 | ||||
26732 | WPOG | 1000 | 25/32 | 11/16 | 25/32 | 0 | ||||
26733 | WPOGP | 1400 | 4 | 3 7/8 | 4 7/8 | 0 | ||||
26734 | WPPAX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.86 | 0 | |
26735 | WPPG | 0 | 0 | |||||||
26736 | WPPGY | 1000 | 24 1/4 | 24 5/8 | 24 5/8 | 24 1/4 | 24 1/4 | 24 3/8 | 10000 | |
26737 | WPQIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 | |
26738 | WPRCF | 0 | 0 | |||||||
26739 | WPS | 500 | 33 7/8 | 33 5/8 | 34 1/8 | 0 | ||||
26740 | WPSN | 1500 | 21 3/8 | 21 1/8 | 21 5/8 | 20 7/8 | 21 1/8 | 21 1/2 | 72400 | |
26741 | WPSXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.60 | 4.72 | 1435 | |
26742 | WPTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.10 | 3.15 | 1359 | |
26743 | WPUSX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.36 | 0 | |
26744 | WPVCX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
26745 | WPVLX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
26746 | WPWRL | 100 | 68.2500 | 0 | ||||||
26747 | WPWRM | 300 | 66.7750 | 0 | ||||||
26748 | WQCEX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
26749 | WQP | 1000 | 26 | 26 | 26 1/4 | 26 | 2800 | |||
26750 | WR | 100 | 34 5/8 | 34 3/4 | 34 3/4 | 34 1/2 | 34 1/4 | 34 7/8 | 700 | |
26751 | WRASX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
26752 | WRE | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 5/8 | 15 5/8 | 16 1/8 | 1600 | |
26753 | WRGIX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
26754 | WRGRX | 0 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | |
26755 | WRI | 100 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 37 7/8 | 300 | |
26756 | WRII | 2000 | 1.1800 | 1.1250 | 1.1800 | 1.1250 | 1.1250 | 1.2500 | 17000 | |
26757 | WRLBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
26758 | WRLD | 5000 | 8 3/4 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 43200 | |
26759 | WRLS | 1000 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 53300 | |
26760 | WRMBX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
26761 | WRN | 200 | 5 1/4 | 4 7/8 | 5 1/2 | 0 | ||||
26762 | WRNB | 300 | 10 1/2 | 10 1/2 | 11 | 0 | ||||
26763 | WRNRO | 300 | 72.1250 | 0 | ||||||
26764 | WRNRP | 100 | 62.0000 | 0 | ||||||
26765 | WRNT | 0 | 0 | |||||||
26766 | WRO | 2000 | 5/16 | 0 | ||||||
26767 | WROC | 2000 | 0.0150 | 0.0156 | 0.1875 | 0 | ||||
26768 | WRP | 50000 | 22 | 21 7/8 | 22 5/8 | 0 | ||||
26769 | WRPp | 300 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 800 | |||
26770 | WRPpB | 400 | 25 7/8 | 25 7/8 | 26 | 25 5/8 | 5400 | |||
26771 | WRRC | 4500 | 0.0001 | 0 | ||||||
26772 | WRS | 1000 | 1 1/4 | 0 | ||||||
26773 | WRSD | 0 | 0 | |||||||
26774 | WRSI | 1000 | 15 | 15 1/4 | 16 1/4 | 15 | 15 | 16 1/2 | 4400 | |
26775 | WRSIV | 1000 | 5 1/2 | 4 3/4 | 5 3/4 | 0 | ||||
26776 | WRSIW | 1000 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 2000 | |
26777 | WRTC | 1000 | 1.1250 | 1.1250 | 1.4375 | 0 | ||||
26778 | WRTE | 2500 | 13/16 | 3/4 | 7/8 | 3/4 | 3/4 | 7/8 | 25700 | |
26779 | WRTEP | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 6100 | |
26780 | WRTK | 200 | 0.2500 | 0 | ||||||
26781 | WRTRX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
26782 | WRpA | 1300 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 4000 | |||
26783 | WS | 1000 | 4 1/4 | 4 | 4 1/2 | 0 | ||||
26784 | WSAU | 2000 | 22 7/8 | 22 | 23 3/4 | 22 | 22 1/2 | 23 | 111600 | |
26785 | WSB | 100 | 4 3/4 | 0 | ||||||
26786 | WSBC | 500 | 27 3/4 | 27 1/4 | 27 3/4 | 27 1/4 | 27 1/4 | 27 3/4 | 1600 | |
26787 | WSBEX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | |
26788 | WSBK | 1400 | 20 | 19 1/2 | 20 1/8 | 19 1/2 | 19 3/4 | 20 1/8 | 74100 | |
26789 | WSC | 100 | 175 | 0 | ||||||
26790 | WSCI | 200 | 3 7/8 | 3 7/8 | 4 1/8 | 0 | ||||
26791 | WSCVX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
26792 | WSCY | 15000 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
26793 | WSDI | 1000 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 1300 | |
26794 | WSFC | 500 | 16.0000 | 16.0000 | 17.5000 | 0 | ||||
26795 | WSFI | 500 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
26796 | WSFS | 600 | 9 1/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 19200 | |
26797 | WSGC | 1000 | 14 | 14 | 14 | 13 5/8 | 13 5/8 | 14 | 96600 | |
26798 | WSGH | 0 | 0 | |||||||
26799 | WSHYX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
26800 | WSIGX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
26801 | WSIS | 2000 | 3.5000 | 2.1250 | 3.0000 | 0 | ||||
26802 | WSKI | 1600 | 16 1/2 | 15 1/2 | 17 | 0 | ||||
26803 | WSL | 0 | 0 | |||||||
26804 | WSLA | 0 | 0 | |||||||
26805 | WSMM | 1000 | 0.4500 | 0.4000 | 0.5625 | 0 | ||||
26806 | WSMP | 100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 | 100 | |
26807 | WSNT | 1000 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.7500 | 1000 | |
26808 | WSO | 100 | 18 3/8 | 0 | ||||||
26809 | WSO.B | 0 | 0 | |||||||
26810 | WSO/B | 100 | 18 3/8 | 0 | ||||||
26811 | WSOS | 0 | 0 | |||||||
26812 | WSP | 0 | 0 | |||||||
26813 | WSP+ | 0 | 0 | |||||||
26814 | WSPp | 100 | 67 | 67 | 67 | 67 | 200 | |||
26815 | WSSC | 0 | 0 | |||||||
26816 | WST | 100 | 24 1/2 | 24 | 24 5/8 | 0 | ||||
26817 | WSTD | 5000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.3125 | 5000 | |
26818 | WSTE | 10000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 40600 | |
26819 | WSTEG | 5 | 68 | 68 | 76 | 0 | ||||
26820 | WSTEL | 5 | 700 | 700 | 780 | 0 | ||||
26821 | WSTEU | 2500 | 4 1/4 | 4 | 5 3/4 | 0 | ||||
26822 | WSTEW | 1000 | 3/4 | 3/4 | 7/8 | 0 | ||||
26823 | WSTEZ | 1000 | 13/32 | 13/32 | 5/8 | 0 | ||||
26824 | WSTFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
26825 | WSTL | 400 | 19 7/8 | 21 1/4 | 21 1/4 | 19 1/2 | 19 3/8 | 19 7/8 | 110600 | |
26826 | WSTM | 500 | 5 | 5 1/4 | 5 1/4 | 5 | 4 7/8 | 5 1/4 | 7300 | |
26827 | WSTN | 0 | 0 | |||||||
26828 | WSTNA | 1000 | 5 | 5 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/4 | 34600 | |
26829 | WSTR | 400 | 16 3/8 | 16 7/16 | 16 5/8 | 16 3/8 | 16 3/8 | 16 5/8 | 3400 | |
26830 | WSTWX | 0 | 0 | |||||||
26831 | WSVLA | 0 | 0 | |||||||
26832 | WSWG | 2000 | 0.0010 | 0 | ||||||
26833 | WSX | 0 | 383.88 | 383.64 | 384.89 | 382.42 | 0 | |||
26834 | WTAZX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.37 | 0 | |
26835 | WTBA | 1000 | 16.7500 | 16.7500 | 16.7500 | 16.3100 | 4000 | |||
26836 | WTBB | 0 | 0 | |||||||
26837 | WTBFA | 0 | 0 | |||||||
26838 | WTBK | 800 | 2 1/2 | 2 1/4 | 2 5/8 | 0 | ||||
26839 | WTBPX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.76 | 0 | |
26840 | WTC | 0 | 0 | |||||||
26841 | WTCO | 2000 | 3.4375 | 3.2500 | 3.5000 | 3.2500 | 2.7500 | 3.5000 | 43900 | |
26842 | WTDI | 1000 | 21/32 | 3/4 | 3/4 | 21/32 | 21/32 | 3/4 | 12900 | |
26843 | WTEC | 100 | 4 3/8 | 4 3/16 | 4 3/8 | 4 3/16 | 4 1/4 | 4 3/8 | 29900 | |
26844 | WTEIX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
26845 | WTEK | 1300 | 3 1/8 | 3 | 3 1/8 | 3 | 3 | 3 1/4 | 1800 | |
26846 | WTER | 3000 | 0.1400 | 0.1100 | 0.1400 | 0 | ||||
26847 | WTFDX | 0 | 8.29 | 8.29 | 8.70 | 0 | ||||
26848 | WTGNX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | |
26849 | WTGRX | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 16.74 | 0 | |
26850 | WTHG | 3900 | 20 3/8 | 20 1/4 | 20 5/8 | 20 1/8 | 20 1/8 | 20 3/8 | 289300 | |
26851 | WTHR | 0 | 0 | |||||||
26852 | WTI | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/8 | 16 5/8 | 500 | |
26853 | WTIBX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
26854 | WTKWY | 0 | 0 | |||||||
26855 | WTLTX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
26856 | WTMGX | 0 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | |
26857 | WTMO | 100 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | 8.0000 | 9.0000 | 200 | |
26858 | WTMVX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | |
26859 | WTNY | 900 | 30 1/4 | 29 3/4 | 30 3/4 | 29 3/4 | 30 1/4 | 30 3/4 | 23300 | |
26860 | WTORX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 17.59 | 0 | |
26861 | WTR | 300 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 25 3/4 | 300 | |
26862 | WTRBX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | |
26863 | WTRS | 1000 | 5 1/2 | 5 | 5 1/2 | 5 | 5 | 5 1/2 | 1300 | |
26864 | WTS | 300 | 17 3/4 | 18 1/4 | 18 7/8 | 0 | ||||
26865 | WTSL | 0 | 0 | |||||||
26866 | WTSLA | 2000 | 7 5/8 | 7 | 7 5/8 | 7 | 7 3/8 | 7 3/4 | 16100 | |
26867 | WTSM | 2000 | 2 1/4 | 2 1/8 | 2 1/4 | 2 | 2 | 2 1/4 | 19600 | |
26868 | WTSMW | 2300 | 1/4 | 1/4 | 5/8 | 0 | ||||
26869 | WTSRX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 16.05 | 0 | |
26870 | WTSTX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
26871 | WTT | 100 | 13 3/8 | 13 1/4 | 13 3/4 | 0 | ||||
26872 | WTU | 400 | 20 3/4 | 20 3/8 | 20 3/4 | 20 3/8 | 6400 | |||
26873 | WTX | 1000 | 5 1/8 | 5 1/8 | 5 5/8 | 0 | ||||
26874 | WTXU | 0 | 0 | |||||||
26875 | WTXUN | 100 | 61.5000 | 0 | ||||||
26876 | WTZR | 0 | 0 | |||||||
26877 | WTZRA | 500 | 4 3/8 | 4 5/8 | 4 7/8 | 4 3/8 | 4 3/8 | 4 7/8 | 2700 | |
26878 | WUDSP | 600 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
26879 | WUFAX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 12.02 | 0 | |
26880 | WUFBX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
26881 | WUFCX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
26882 | WUFFX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.47 | 0 | |
26883 | WURT | 1000 | 0.0500 | 0 | ||||||
26884 | WUSXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.84 | 4.88 | 498 | |
26885 | WVALX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | |
26886 | WVFC | 100 | 20 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 1600 | |
26887 | WVFD | 1000 | 0.8750 | 0 | ||||||
26888 | WVPTF | 0 | 0 | |||||||
26889 | WVQ | 102000 | 26 3/32 | 26 3/8 | 26 3/8 | 26 3/32 | 103500 | |||
26890 | WVTK | 0 | 0 | |||||||
26891 | WVVI | 100 | 3 1/2 | 3 | 3 3/4 | 0 | ||||
26892 | WW | 400 | 25 7/8 | 25 5/8 | 26 1/2 | 0 | ||||
26893 | WWC | 500 | 9/32 | 9/32 | 5/8 | 0 | ||||
26894 | WWCA | 200 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
26895 | WWCI | 10000 | 0.1500 | 0.0625 | 0.2500 | 0 | ||||
26896 | WWDI | 1000 | 2.8125 | 2.8125 | 3.0000 | 2.8125 | 2.8125 | 3.0000 | 3500 | |
26897 | WWOBX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 | |
26898 | WWOD | 1200 | 3.8750 | 3.7500 | 4.5000 | 0 | ||||
26899 | WWP | 1000 | 17 5/8 | 17 3/4 | 18 1/8 | 0 | ||||
26900 | WWPCP | 0 | 0 | |||||||
26901 | WWTK | 500 | 2 1/8 | 2 | 2 1/4 | 2 | 2 | 2 1/8 | 91800 | |
26902 | WWTR | 500 | 29 7/8 | 29 3/4 | 29 7/8 | 29 3/4 | 29 3/4 | 30 5/8 | 1400 | |
26903 | WWVY | 200 | 48.0000 | 0 | ||||||
26904 | WWW | 200 | 25 5/8 | 24 1/4 | 24 3/4 | 0 | ||||
26905 | WWY | 300 | 55 1/8 | 55 1/4 | 55 1/4 | 55 1/8 | 54 7/8 | 55 5/8 | 400 | |
26906 | WX | 1000 | 18 7/8 | 18 3/8 | 19 | 18 1/4 | 18 3/4 | 19 1/8 | 71800 | |
26907 | WXFD | 100 | 0.1562 | 0.1562 | 0.5000 | 0 | ||||
26908 | WY | 200 | 40 3/4 | 40 3/8 | 40 3/4 | 40 3/8 | 40 1/2 | 40 7/8 | 1500 | |
26909 | WYBP | 3000 | 33.0000 | 31.7500 | 33.0000 | 0 | ||||
26910 | WYL | 500 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 27 7/8 | 28 3/8 | 500 | |
26911 | WYMN | 16000 | 15 1/8 | 14 1/2 | 15 1/4 | 14 1/2 | 14 7/8 | 15 1/8 | 369200 | |
26912 | WYOM | 2000 | 0.0100 | 0 | ||||||
26913 | WZR | 300 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
26914 | X | 100 | 30 3/8 | 30 7/8 | 30 7/8 | 30 3/8 | 30 | 30 1/2 | 1800 | |
26915 | X-ACC | 0 | 0 | |||||||
26916 | X-AMC | 0 | 0 | |||||||
26917 | X-CCP | 0 | 0 | |||||||
26918 | X.ABC | 0 | 0 | |||||||
26919 | X.ABM | 0 | 0 | |||||||
26920 | X.ABO | 0 | 0 | |||||||
26921 | X.ACT | 0 | 0 | |||||||
26922 | X.ADP | 0 | 0 | |||||||
26923 | X.AGY | 0 | 0 | |||||||
26924 | X.ALD | 0 | 0 | |||||||
26925 | X.ALI | 0 | 0 | |||||||
26926 | X.AMD | 0 | 0 | |||||||
26927 | X.AMT | 0 | 0 | |||||||
26928 | X.ARC | 0 | 0 | |||||||
26929 | X.ARG | 0 | 0 | |||||||
26930 | X.ATB | 0 | 0 | |||||||
26931 | X.ATC | 0 | 0 | |||||||
26932 | X.AWS | 0 | 0 | |||||||
26933 | X.AWY | 0 | 0 | |||||||
26934 | X.BCB | 0 | 0 | |||||||
26935 | X.BCI | 0 | 0 | |||||||
26936 | X.BDB | 0 | 0 | |||||||
26937 | X.BDC | 0 | 0 | |||||||
26938 | X.BGP | 0 | 0 | |||||||
26939 | X.BRG | 0 | 0 | |||||||
26940 | X.BRW | 0 | 0 | |||||||
26941 | X.BTL | 0 | 0 | |||||||
26942 | X.BUC | 0 | 0 | |||||||
26943 | X.BUM | 0 | 0 | |||||||
26944 | X.BVM | 0 | 0 | |||||||
26945 | X.BWL | 0 | 0 | |||||||
26946 | X.CAA | 0 | 0 | |||||||
26947 | X.CAL | 0 | 0 | |||||||
26948 | X.CBC | 0 | 0 | |||||||
26949 | X.CCN | 0 | 0 | |||||||
26950 | X.CCS | 0 | 0 | |||||||
26951 | X.CER | 0 | 0 | |||||||
26952 | X.CET | 0 | 0 | |||||||
26953 | X.CFV | 0 | 0 | |||||||
26954 | X.CGO | 0 | 0 | |||||||
26955 | X.CGX | 0 | 0 | |||||||
26956 | X.CHT | 0 | 0 | |||||||
26957 | X.CIV | 0 | 0 | |||||||
26958 | X.CJU | 0 | 0 | |||||||
26959 | X.CLI | 0 | 0 | |||||||
26960 | X.CLY | 0 | 0 | |||||||
26961 | X.CNN | 0 | 0 | |||||||
26962 | X.COX | 0 | 0 | |||||||
26963 | X.CPA | 0 | 0 | |||||||
26964 | X.CPE | 0 | 0 | |||||||
26965 | X.CRG | 0 | 0 | |||||||
26966 | X.CRL | 0 | 0 | |||||||
26967 | X.CRN | 0 | 0 | |||||||
26968 | X.CSC | 0 | 0 | |||||||
26969 | X.CTS | 0 | 0 | |||||||
26970 | X.CWL | 0 | 0 | |||||||
26971 | X.DAL | 0 | 0 | |||||||
26972 | X.DDI | 0 | 0 | |||||||
26973 | X.DET | 0 | 0 | |||||||
26974 | X.DHL | 0 | 0 | |||||||
26975 | X.DMP | 0 | 0 | |||||||
26976 | X.DOP | 0 | 0 | |||||||
26977 | X.DRC | 0 | 0 | |||||||
26978 | X.EIB | 0 | 0 | |||||||
26979 | X.EST | 0 | 0 | |||||||
26980 | X.EYG | 0 | 0 | |||||||
26981 | X.FFL | 0 | 0 | |||||||
26982 | X.FIN | 0 | 0 | |||||||
26983 | X.FIV | 0 | 0 | |||||||
26984 | X.FML | 0 | 0 | |||||||
26985 | X.FRM | 0 | 0 | |||||||
26986 | X.FRY | 0 | 0 | |||||||
26987 | X.FSV | 0 | 0 | |||||||
26988 | X.FTZ | 0 | 0 | |||||||
26989 | X.GAA | 0 | 0 | |||||||
26990 | X.GEN | 0 | 0 | |||||||
26991 | X.GMR | 0 | 0 | |||||||
26992 | X.GMS | 0 | 0 | |||||||
26993 | X.HAT | 0 | 0 | |||||||
26994 | X.HCD | 0 | 0 | |||||||
26995 | X.HEM | 0 | 0 | |||||||
26996 | X.HER | 0 | 0 | |||||||
26997 | X.HII | 0 | 0 | |||||||
26998 | X.HMC | 0 | 0 | |||||||
26999 | X.HNT | 0 | 0 | |||||||
27000 | X.HPF | 0 | 0 | |||||||
27001 | X.HRS | 0 | 0 | |||||||
27002 | X.HRT | 0 | 0 | |||||||
27003 | X.ISP | 0 | 0 | |||||||
27004 | X.ITH | 0 | 0 | |||||||
27005 | X.JBF | 0 | 0 | |||||||
27006 | X.JHM | 0 | 0 | |||||||
27007 | X.JPS | 0 | 0 | |||||||
27008 | X.KFI | 0 | 0 | |||||||
27009 | X.KIA | 0 | 0 | |||||||
27010 | X.KKR | 0 | 0 | |||||||
27011 | X.KLS | 0 | 0 | |||||||
27012 | X.KPM | 0 | 0 | |||||||
27013 | X.KPS | 0 | 0 | |||||||
27014 | X.KSP | 0 | 0 | |||||||
27015 | X.LAS | 0 | 0 | |||||||
27016 | X.LGP | 0 | 0 | |||||||
27017 | X.LII | 0 | 0 | |||||||
27018 | X.LJS | 0 | 0 | |||||||
27019 | X.LMG | 0 | 0 | |||||||
27020 | X.LMH | 0 | 0 | |||||||
27021 | X.LON | 0 | 0 | |||||||
27022 | X.LZF | 0 | 0 | |||||||
27023 | X.MAF | 0 | 0 | |||||||
27024 | X.MDA | 0 | 0 | |||||||
27025 | X.MGS | 0 | 0 | |||||||
27026 | X.MLI | 0 | 0 | |||||||
27027 | X.MML | 0 | 0 | |||||||
27028 | X.MOA | 0 | 0 | |||||||
27029 | X.MRW | 0 | 0 | |||||||
27030 | X.MWD | 0 | 0 | |||||||
27031 | X.NEM | 0 | 0 | |||||||
27032 | X.NLI | 0 | 0 | |||||||
27033 | X.NMI | 0 | 0 | |||||||
27034 | X.NML | 0 | 0 | |||||||
27035 | X.NRU | 0 | 0 | |||||||
27036 | X.NUQ | 0 | 0 | |||||||
27037 | X.NWD | 0 | 0 | |||||||
27038 | X.NYI | 0 | 0 | |||||||
27039 | X.OPY | 0 | 0 | |||||||
27040 | X.PBE | 0 | 0 | |||||||
27041 | X.PFC | 0 | 0 | |||||||
27042 | X.PGC | 0 | 0 | |||||||
27043 | X.PHA | 0 | 0 | |||||||
27044 | X.PIC | 0 | 0 | |||||||
27045 | X.PLD | 0 | 0 | |||||||
27046 | X.PMK | 0 | 0 | |||||||
27047 | X.PMN | 0 | 0 | |||||||
27048 | X.PNT | 0 | 0 | |||||||
27049 | X.PRY | 0 | 0 | |||||||
27050 | X.PSK | 0 | 0 | |||||||
27051 | X.PSP | 0 | 0 | |||||||
27052 | X.PWH | 0 | 0 | |||||||
27053 | X.PYR | 0 | 0 | |||||||
27054 | X.RCM | 0 | 0 | |||||||
27055 | X.REG | 0 | 0 | |||||||
27056 | X.RET | 0 | 0 | |||||||
27057 | X.RG | 0 | 0 | |||||||
27058 | X.RIK | 0 | 0 | |||||||
27059 | X.RST | 0 | 0 | |||||||
27060 | X.RVL | 0 | 0 | |||||||
27061 | X.SAG | 0 | 0 | |||||||
27062 | X.SBD | 0 | 0 | |||||||
27063 | X.SCK | 0 | 0 | |||||||
27064 | X.SFL | 0 | 0 | |||||||
27065 | X.SFM | 0 | 0 | |||||||
27066 | X.SIF | 0 | 0 | |||||||
27067 | X.SKG | 0 | 0 | |||||||
27068 | X.SKT | 0 | 0 | |||||||
27069 | X.SLK | 0 | 0 | |||||||
27070 | X.SRM | 0 | 0 | |||||||
27071 | X.SSV | 0 | 0 | |||||||
27072 | X.STN | 0 | 0 | |||||||
27073 | X.STO | 0 | 0 | |||||||
27074 | X.SVA | 0 | 0 | |||||||
27075 | X.SWI | 0 | 0 | |||||||
27076 | X.TFS | 0 | 0 | |||||||
27077 | X.TMC | 0 | 0 | |||||||
27078 | X.TMP | 0 | 0 | |||||||
27079 | X.TRA | 0 | 0 | |||||||
27080 | X.TST | 0 | 0 | |||||||
27081 | X.UAT | 0 | 0 | |||||||
27082 | X.UPS | 0 | 0 | |||||||
27083 | X.USA | 0 | 0 | |||||||
27084 | X.VGI | 0 | 0 | |||||||
27085 | X.VIS | 0 | 0 | |||||||
27086 | X.VSA | 0 | 0 | |||||||
27087 | X.VVI | 0 | 0 | |||||||
27088 | X.WCP | 0 | 0 | |||||||
27089 | X.WNR | 0 | 0 | |||||||
27090 | X.WRA | 0 | 0 | |||||||
27091 | X.WRM | 0 | 0 | |||||||
27092 | X.YGR | 0 | 0 | |||||||
27093 | X.ZIF | 0 | 0 | |||||||
27094 | XAA | 8200 | 12 3/8 | 0 | ||||||
27095 | XAAT | 1000 | 8.5000 | 7.2500 | 8.5000 | 0 | ||||
27096 | XAD | 0 | 73.95 | 74.03 | 74.14 | 73.90 | 0 | |||
27097 | XAL | 0 | 339.64 | 340.16 | 341.83 | 338.76 | 0 | |||
27098 | XAM | 0 | 529.05 | 533.21 | 533.21 | 527.40 | 0 | |||
27099 | XAO | 0 | 356.85 | 0 | ||||||
27100 | XARPF | 0 | 0 | |||||||
27101 | XARTF | 0 | 0 | |||||||
27102 | XARWF | 0 | 0 | |||||||
27103 | XARZF | 0 | 0 | |||||||
27104 | XAT | 0 | 794.88 | 794.88 | 794.88 | 794.88 | 0 | |||
27105 | XATA | 100 | 7.5000 | 0 | ||||||
27106 | XAU | 0 | 132.55 | 133.31 | 133.83 | 132.55 | 0 | |||
27107 | XAY | 0 | 0.7395 | 0.7404 | 0.7414 | 0.7390 | 0 | |||
27108 | XBD | 0 | 346.37 | 342.54 | 346.37 | 342.21 | 0 | |||
27109 | XBP | 0 | 152.18 | 152.60 | 152.60 | 152.08 | 0 | |||
27110 | XBS | 0 | 342.31 | 0 | ||||||
27111 | XBX | 0 | 152.18 | 1.52 | 152.18 | 1.52 | 0 | |||
27112 | XBY | 0 | 152.18 | 1.52 | 152.18 | 1.52 | 0 | |||
27113 | XBZ | 0 | 152.18 | 1.52 | 152.18 | 1.52 | 0 | |||
27114 | XCB | 0 | 118.90 | 119.32 | 119.78 | 117.68 | 0 | |||
27115 | XCD | 0 | 73.38 | 73.30 | 73.42 | 73.18 | 0 | |||
27116 | XCEL | 2500 | 2 1/8 | 2 3/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 23800 | |
27117 | XCI | 0 | 218.86 | 212.55 | 219.14 | 212.55 | 0 | |||
27118 | XCL | 1000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 1000 | |
27119 | XCOM | 100 | 10 17/32 | 10 1/2 | 11 | 10 1/4 | 10 1/2 | 10 3/4 | 38600 | |
27120 | XCP | 0 | 693.49 | 693.49 | 693.49 | 693.49 | 0 | |||
27121 | XCS | 0 | 936.87 | 936.87 | 936.87 | 936.87 | 0 | |||
27122 | XCV | 0 | 73.38 | 0.73 | 73.38 | 0.73 | 0 | |||
27123 | XDA | 0 | 0.6786 | 0.6807 | 0.6814 | 0.6784 | 0 | |||
27124 | XDB | 0 | 0.6786 | 0.6807 | 0.6814 | 0.6784 | 0 | |||
27125 | XDC | 0 | 67.86 | 0.68 | 67.86 | 0.67 | 0 | |||
27126 | XDD | 0 | 67.86 | 0.68 | 67.86 | 0.67 | 0 | |||
27127 | XDE | 0 | 67.86 | 0.68 | 67.86 | 0.67 | 0 | |||
27128 | XDF | 0 | 0.6786 | 0.6807 | 0.6814 | 0.6784 | 0 | |||
27129 | XDL | 0 | 0.6786 | 0.6807 | 0.6814 | 0.6784 | 0 | |||
27130 | XDM | 0 | 67.86 | 68.12 | 68.14 | 67.84 | 0 | |||
27131 | XDS | 0 | 0.6795 | 0.6805 | 0.6807 | 0.6790 | 0 | |||
27132 | XDY | 0 | 67.86 | 0.68 | 67.86 | 0.67 | 0 | |||
27133 | XDZ | 0 | 67.86 | 0.68 | 67.86 | 0.67 | 0 | |||
27134 | XEBC | 1000 | 0.0010 | 0 | ||||||
27135 | XECM | 5000 | 2.8750 | 3.0000 | 3.1250 | 2.7187 | 2.8750 | 3.0625 | 79600 | |
27136 | XEDR | 100 | 0.7500 | 0.7500 | 1.7500 | 0 | ||||
27137 | XEL | 1100 | 21 | 20 5/8 | 21 1/8 | 0 | ||||
27138 | XEN/U | 0 | 8 1/4 | 9 3/4 | 0 | |||||
27139 | XENO | 0 | 0 | |||||||
27140 | XENOU | 2000 | 8 1/4 | 8 3/8 | 8 1/2 | 8 7/32 | 8 1/4 | 8 31/32 | 18900 | |
27141 | XETA | 100 | 7 1/4 | 7 7/8 | 8 1/4 | 7 1/4 | 7 1/4 | 7 1/2 | 58400 | |
27142 | XETL | 4000 | 2.2500 | 2.0625 | 2.2500 | 2.0625 | 2.0625 | 2.5000 | 11000 | |
27143 | XFF | 0 | 198.62 | 199.55 | 199.57 | 198.62 | 0 | |||
27144 | XFN | 0 | 641.89 | 641.89 | 641.89 | 641.89 | 0 | |||
27145 | XFR | 0 | 257.04 | 257.04 | 257.04 | 257.04 | 0 | |||
27146 | XFV | 0 | 198.62 | 0.19 | 198.62 | 0.19 | 0 | |||
27147 | XHC | 0 | 568.64 | 568.64 | 568.64 | 568.64 | 0 | |||
27148 | XHT | 0 | 755.87 | 755.87 | 755.87 | 755.87 | 0 | |||
27149 | XIA | 0 | 628.55 | 628.55 | 628.55 | 628.55 | 0 | |||
27150 | XICO | 700 | 6 11/16 | 6 1/4 | 6 15/16 | 6 1/4 | 6 11/16 | 6 15/16 | 375100 | |
27151 | XIH | 0 | 629.25 | 629.25 | 629.25 | 629.25 | 0 | |||
27152 | XII | 0 | 630.56 | 627.93 | 630.60 | 625.64 | 0 | |||
27153 | XIO | 0 | 627.85 | 627.85 | 627.85 | 627.85 | 0 | |||
27154 | XIOX | 1000 | 2 1/4 | 2 1/4 | 2 7/8 | 0 | ||||
27155 | XIRC | 1000 | 10 1/2 | 9 1/2 | 10 3/4 | 9 1/2 | 10 1/4 | 10 5/8 | 141600 | |
27156 | XIS | 0 | 145.12 | 142.19 | 145.43 | 141.98 | 0 | |||
27157 | XITC | 11100 | 0.3300 | 0.3750 | 0.3750 | 0.3300 | 0.2800 | 0.3750 | 22200 | |
27158 | XJJ | 0 | 94.70 | 94.70 | 94.70 | 94.70 | 0 | |||
27159 | XJV | 0 | 94.70 | 94.70 | 94.70 | 94.70 | 0 | |||
27160 | XJY | 0 | 94.70 | 94.95 | 95.12 | 94.61 | 0 | |||
27161 | XJZ | 0 | 94.70 | 94.70 | 94.70 | 94.70 | 0 | |||
27162 | XL | 26900 | 66 1/2 | 66 1/2 | 67 | 0 | ||||
27163 | XLCC | 100 | 0.0156 | 0 | ||||||
27164 | XLCCP | 1200 | 0.0010 | 0 | ||||||
27165 | XLCCZ | 500 | 0.0500 | 0 | ||||||
27166 | XLCp | 100 | 25 1/2 | 25 5/8 | 25 3/4 | 25 1/2 | 11900 | |||
27167 | XLGX | 400 | 58 3/4 | 59 1/4 | 60 | 0 | ||||
27168 | XLND | 0 | 0 | |||||||
27169 | XLNX | 1000 | 37 1/8 | 38 | 39 | 35 3/4 | 36 3/4 | 37 1/8 | 2257300 | |
27170 | XLT | 0 | 53.90 | 53.52 | 53.90 | 53.37 | 0 | |||
27171 | XLTC | 300 | 7 1/2 | 7 5/8 | 7 3/4 | 7 1/4 | 7 1/4 | 7 1/2 | 75900 | |
27172 | XLTCP | 2500 | 9 | 9 | 9 | 9 | 8 3/4 | 9 3/4 | 5900 | |
27173 | XLTCW | 3500 | 1 9/16 | 1 13/16 | 1 13/16 | 1 1/2 | 1 1/2 | 1 11/16 | 42100 | |
27174 | XLX | 0 | 0 | |||||||
27175 | XLYG | 0 | 0 | |||||||
27176 | XMA | 0 | 535.62 | 535.62 | 535.62 | 535.62 | 0 | |||
27177 | XMAS | 0 | 0 | |||||||
27178 | XMH | 0 | 535.88 | 535.88 | 535.88 | 535.88 | 0 | |||
27179 | XMI | 0 | 538.97 | 535.24 | 539.02 | 533.70 | 0 | |||
27180 | XMN | 0 | 177.56 | 177.56 | 177.56 | 177.56 | 0 | |||
27181 | XMO | 0 | 535.37 | 535.37 | 535.37 | 535.37 | 0 | |||
27182 | XMV | 0 | 537.08 | 537.08 | 537.08 | 537.08 | 0 | |||
27183 | XNC | 0 | 1053.66 | 1053.66 | 1053.66 | 1053.66 | 0 | |||
27184 | XNDL | 0 | 0 | |||||||
27185 | XNE | 0 | 840.18 | 840.18 | 840.18 | 840.18 | 0 | |||
27186 | XNET | 25000 | 12 3/4 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 | 196100 | |
27187 | XNG | 0 | 253.20 | 255.16 | 255.87 | 252.91 | 0 | |||
27188 | XNR | 0 | 246.99 | 246.99 | 246.99 | 246.99 | 0 | |||
27189 | XNVA | 0 | 0 | |||||||
27190 | XNVAX | 0 | 0 | |||||||
27191 | XNVAY | 300 | 3 3/4 | 3 3/4 | 4 1/4 | 0 | ||||
27192 | XOC | 0 | 408.26 | 402.24 | 409.12 | 402.24 | 0 | |||
27193 | XOI | 0 | 316.91 | 315.21 | 316.95 | 314.30 | 0 | |||
27194 | XOMA | 200 | 4 3/8 | 4 1/4 | 4 1/2 | 4 3/16 | 4 3/8 | 4 1/2 | 299000 | |
27195 | XON | 100 | 81 | 80 3/8 | 81 1/8 | 80 | 80 3/4 | 81 1/4 | 23700 | |
27196 | XONO | 0 | 0 | |||||||
27197 | XOPC | 1500 | 1.5625 | 1.0000 | 1.7500 | 0 | ||||
27198 | XOXP | 0 | 0 | |||||||
27199 | XPC | 300 | 40 1/2 | 0 | ||||||
27200 | XPCN | 0 | 0 | |||||||
27201 | XPED | 1100 | 15 3/4 | 16 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/4 | 21400 | |
27202 | XPI | 0 | 544.91 | 544.91 | 544.91 | 544.91 | 0 | |||
27203 | XPLR | 2500 | 2 1/32 | 1 3/4 | 2 1/4 | 0 | ||||
27204 | XPRS | 0 | 0 | |||||||
27205 | XPRSA | 1000 | 8 1/4 | 8 1/4 | 8 1/2 | 8 1/4 | 8 | 8 3/8 | 6200 | |
27206 | XPRT | 500 | 8 3/4 | 8 7/8 | 9 1/4 | 8 1/2 | 8 1/2 | 8 3/4 | 90100 | |
27207 | XRAY | 5000 | 38 | 37 5/8 | 38 1/4 | 37 1/2 | 37 7/8 | 38 1/4 | 93900 | |
27208 | XRI | 0 | 1474.12 | 1474.12 | 1474.12 | 1474.12 | 0 | |||
27209 | XRIT | 200 | 15 1/2 | 16 | 16 | 15 | 15 | 15 1/2 | 58800 | |
27210 | XROA | 0 | 0 | |||||||
27211 | XRX | 100 | 137 3/4 | 137 3/4 | 138 3/4 | 137 3/4 | 139 3/8 | 141 | 300 | |
27212 | XRXC | 0 | 0 | |||||||
27213 | XRXE | 0 | 0 | |||||||
27214 | XRXK | 0 | 0 | |||||||
27215 | XRXL | 0 | 0 | |||||||
27216 | XRXS | 0 | 0 | |||||||
27217 | XRXpA | 500 | 54 1/2 | 0 | ||||||
27218 | XSA | 0 | 1686.04 | 1686.04 | 1686.04 | 1686.04 | 0 | |||
27219 | XSC | 0 | 775.49 | 775.49 | 775.49 | 775.49 | 0 | |||
27220 | XSCR | 800 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 1100 | |
27221 | XSD | 0 | 0 | |||||||
27222 | XSF | 0 | 84.15 | 84.38 | 84.41 | 83.97 | 0 | |||
27223 | XSI | 0 | 1384.45 | 1384.45 | 1384.45 | 1384.45 | 0 | |||
27224 | XSIR | 700 | 0.6250 | 0.6250 | 0.8750 | 0 | ||||
27225 | XSN | 0 | 0 | |||||||
27226 | XSV | 0 | 629.70 | 629.70 | 629.70 | 629.70 | 0 | |||
27227 | XSY | 0 | 84.15 | 0.84 | 84.15 | 0.83 | 0 | |||
27228 | XSYS | 1000 | 4 1/2 | 4 5/8 | 4 5/8 | 4 3/16 | 4 1/2 | 4 9/16 | 88400 | |
27229 | XSYSW | 3200 | 1 1/4 | 1 3/8 | 1 3/8 | 13/16 | 1 1/8 | 1 1/4 | 140700 | |
27230 | XSZ | 0 | 84.15 | 0.84 | 84.15 | 0.83 | 0 | |||
27231 | XTC | 0 | 394.92 | 395.92 | 396.33 | 393.14 | 0 | |||
27232 | XTEL | 0 | 0 | |||||||
27233 | XTO | 200 | 17 1/8 | 17 | 17 1/2 | 0 | ||||
27234 | XTON | 300 | 2 3/8 | 2 7/16 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 65200 | |
27235 | XTONG | 27 | 83 1/4 | 83 | 83 1/4 | 83 | 83 | 86 | 44 | |
27236 | XTR | 200 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 42 1/2 | 43 1/8 | 200 | |
27237 | XTRD | 0 | 0 | |||||||
27238 | XTRR | 0 | 0 | |||||||
27239 | XTV | 0 | 383.87 | 0 | ||||||
27240 | XTX | 600 | 10 1/8 | 0 | ||||||
27241 | XUPS | 5000 | 14 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/4 | 20400 | |
27242 | XUS | 200 | 7 | 7 | 7 1/8 | 7 | 6300 | |||
27243 | XVA | 0 | 137.16 | 136.82 | 137.73 | 136.40 | 0 | |||
27244 | XVB | 0 | 135.55 | 135.23 | 136.13 | 134.97 | 0 | |||
27245 | XVL | 0 | 55.90 | 55.71 | 55.90 | 55.66 | 0 | |||
27246 | XVN | 0 | 0 | |||||||
27247 | XXCB | 0 | 0 | |||||||
27248 | XYVI | 6000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 6700 | |
27249 | XYX | 800 | 1 7/16 | 1 1/2 | 1 1/2 | 1 7/16 | 1700 | |||
27250 | XpA | 100 | 47 3/4 | 47 3/4 | 48 | 47 21/32 | 1000 | |||
27251 | Y | 100 | 189 1/2 | 195 3/8 | 197 1/8 | 0 | ||||
27252 | Y.AKG | 0 | 0 | |||||||
27253 | Y.AKR | 0 | 0 | |||||||
27254 | Y.AMG | 0 | 0 | |||||||
27255 | Y.BDY | 0 | 0 | |||||||
27256 | Y.CBK | 0 | 0 | |||||||
27257 | Y.CRS | 0 | 0 | |||||||
27258 | Y.CUL | 0 | 0 | |||||||
27259 | Y.DNB | 0 | 0 | |||||||
27260 | Y.DYN | 0 | 0 | |||||||
27261 | Y.FSK | 0 | 0 | |||||||
27262 | Y.HAF | 0 | 0 | |||||||
27263 | Y.HAV | 0 | 0 | |||||||
27264 | Y.HWL | 0 | 0 | |||||||
27265 | Y.KOP | 0 | 0 | |||||||
27266 | Y.KVA | 0 | 0 | |||||||
27267 | Y.KYM | 0 | 0 | |||||||
27268 | Y.LKI | 0 | 0 | |||||||
27269 | Y.MRT | 0 | 0 | |||||||
27270 | Y.MTM | 0 | 0 | |||||||
27271 | Y.MTR | 0 | 0 | |||||||
27272 | Y.MVS | 0 | 0 | |||||||
27273 | Y.NES | 0 | 0 | |||||||
27274 | Y.NOK | 0 | 0 | |||||||
27275 | Y.ORB | 0 | 0 | |||||||
27276 | Y.ORK | 0 | 0 | |||||||
27277 | Y.PNV | 0 | 0 | |||||||
27278 | Y.PTK | 0 | 0 | |||||||
27279 | Y.RBR | 0 | 0 | |||||||
27280 | Y.REP | 0 | 0 | |||||||
27281 | Y.RTK | 0 | 0 | |||||||
27282 | Y.SMP | 0 | 0 | |||||||
27283 | Y.SNG | 0 | 0 | |||||||
27284 | Y.SOL | 0 | 0 | |||||||
27285 | Y.SPT | 0 | 0 | |||||||
27286 | Y.TOD | 0 | 0 | |||||||
27287 | Y.UBF | 0 | 0 | |||||||
27288 | Y.UBN | 0 | 0 | |||||||
27289 | Y.VFO | 0 | 0 | |||||||
27290 | Y.VRD | 0 | 0 | |||||||
27291 | Y.WLR | 0 | 0 | |||||||
27292 | YAAKA | 30000 | 0.1500 | 0 | ||||||
27293 | YACKX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
27294 | YAMAY | 0 | 0 | |||||||
27295 | YANB | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/4 | 1100 | |
27296 | YAVA | 200 | 2.5000 | 0 | ||||||
27297 | YBTV | 0 | 0 | |||||||
27298 | YBTVA | 500 | 29 | 28 1/4 | 29 1/4 | 27 3/4 | 28 1/2 | 29 1/4 | 14700 | |
27299 | YBW/WS | 2000 | 1 7/8 | 0 | ||||||
27300 | YDM | 0 | 67.86 | 0.68 | 67.86 | 0.67 | 0 | |||
27301 | YELL | 1000 | 11 7/8 | 12 1/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 | 107100 | |
27302 | YES | 300 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/2 | 24 | 300 | |
27303 | YESS | 3000 | 8 1/8 | 8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 1/16 | 225000 | |
27304 | YESSW | 3100 | 3 3/4 | 3 3/4 | 4 1/8 | 0 | ||||
27305 | YFED | 100 | 17 1/8 | 16 3/8 | 17 1/8 | 16 3/8 | 16 3/8 | 17 1/8 | 1400 | |
27306 | YFF | 0 | 198.62 | 0.19 | 198.62 | 0.19 | 0 | |||
27307 | YGEFX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.71 | 0 | |
27308 | YILD | 1000 | 4 7/16 | 4 3/8 | 4 1/2 | 0 | ||||
27309 | YILDU | 1200 | 8 1/8 | 7 3/4 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 13900 | |
27310 | YILDW | 3000 | 2 5/16 | 2 5/16 | 2 1/2 | 0 | ||||
27311 | YILDZ | 800 | 1 1/8 | 1 1/8 | 1 1/4 | 0 | ||||
27312 | YIX/WS | 700 | 1/64 | 1/64 | 1/16 | 0 | ||||
27313 | YJACF | 0 | 0 | |||||||
27314 | YJY | 0 | 94.70 | 94.70 | 94.70 | 94.70 | 0 | |||
27315 | YLD | 400 | 5 1/2 | 5 5/8 | 5 3/4 | 0 | ||||
27316 | YLH | 1500 | 6 3/4 | 6 3/4 | 6 7/8 | 0 | ||||
27317 | YLT | 500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 3/8 | 500 | |
27318 | YNGN | 0 | 0 | |||||||
27319 | YNW/WS | 500 | 1 5/16 | 0 | ||||||
27320 | YOBK | 1000 | 9.5000 | 9.0000 | 9.7500 | 0 | ||||
27321 | YOCM | 200 | 1 5/8 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 5/8 | 18300 | |
27322 | YONK | 100 | 22 3/4 | 21 3/4 | 23 1/4 | 21 5/8 | 22 3/4 | 23 | 403400 | |
27323 | YORK | 2500 | 6 | 6 1/2 | 6 5/8 | 5 3/4 | 5 15/16 | 6 | 225700 | |
27324 | YORW | 100 | 68.5000 | 0 | ||||||
27325 | YPF | 10000 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/8 | 21 3/4 | 73000 | |
27326 | YPW/WS | 1000 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 1600 | |||
27327 | YPX | 0 | 152.18 | 1.52 | 152.18 | 1.52 | 0 | |||
27328 | YRK | 2000 | 45 1/8 | 44 1/8 | 44 5/8 | 0 | ||||
27329 | YRKN | 0 | 0 | |||||||
27330 | YSCO | 900 | 1 15/32 | 1 1/4 | 1 15/32 | 1 1/4 | 1 1/4 | 1 7/8 | 2000 | |
27331 | YSII | 100 | 17 1/4 | 17 7/8 | 18 3/8 | 16 5/8 | 16 5/8 | 17 1/4 | 62200 | |
27332 | YUMY | 5000 | 0.0020 | 0 | ||||||
27333 | Z | 600 | 9 5/8 | 10 | 10 | 9 1/2 | 9 1/2 | 9 7/8 | 3000 | |
27334 | Z.ADI | 0 | 0 | |||||||
27335 | Z.ARS | 0 | 0 | |||||||
27336 | Z.ASC | 0 | 0 | |||||||
27337 | Z.BBB | 0 | 0 | |||||||
27338 | Z.BBC | 0 | 0 | |||||||
27339 | Z.CFR | 0 | 0 | |||||||
27340 | Z.CIG | 0 | 0 | |||||||
27341 | Z.CO | 0 | 0 | |||||||
27342 | Z.CSH | 0 | 0 | |||||||
27343 | Z.EMS | 0 | 0 | |||||||
27344 | Z.EWP | 0 | 0 | |||||||
27345 | Z.GLB | 0 | 0 | |||||||
27346 | Z.GOT | 0 | 0 | |||||||
27347 | Z.HOL | 0 | 0 | |||||||
27348 | Z.LG | 0 | 0 | |||||||
27349 | Z.LNZ | 0 | 0 | |||||||
27350 | Z.LOG | 0 | 0 | |||||||
27351 | Z.MEZ | 0 | 0 | |||||||
27352 | Z.NES | 0 | 0 | |||||||
27353 | Z.OEB | 0 | 0 | |||||||
27354 | Z.OPTX | 0 | 0 | |||||||
27355 | Z.REI | 0 | 0 | |||||||
27356 | Z.RNT | 0 | 0 | |||||||
27357 | Z.ROC | 0 | 0 | |||||||
27358 | Z.ROL | 0 | 0 | |||||||
27359 | Z.SAL | 0 | 0 | |||||||
27360 | Z.SAN | 0 | 0 | |||||||
27361 | Z.SAR | 0 | 0 | |||||||
27362 | Z.SBK | 0 | 0 | |||||||
27363 | Z.SBV | 0 | 0 | |||||||
27364 | Z.SLZ | 0 | 0 | |||||||
27365 | Z.SR | 0 | 0 | |||||||
27366 | Z.WIN | 0 | 0 | |||||||
27367 | Z.ZEL | 0 | 0 | |||||||
27368 | Z.ZVG | 0 | 0 | |||||||
27369 | Z052 | 0 | 0 | |||||||
27370 | Z079 | 0 | 0 | |||||||
27371 | Z105 | 0 | 0 | |||||||
27372 | Z208 | 0 | 0 | |||||||
27373 | Z212 | 0 | 0 | |||||||
27374 | Z225 | 0 | 0 | |||||||
27375 | Z241 | 0 | 0 | |||||||
27376 | Z2794 | 0 | 0 | |||||||
27377 | Z2958 | 0 | 0 | |||||||
27378 | Z3031 | 0 | 0 | |||||||
27379 | Z31 | 0 | 0 | |||||||
27380 | Z315 | 0 | 0 | |||||||
27381 | Z318 | 0 | 0 | |||||||
27382 | Z327 | 0 | 0 | |||||||
27383 | Z3271 | 0 | 0 | |||||||
27384 | Z4142 | 0 | 0 | |||||||
27385 | Z46 | 0 | 0 | |||||||
27386 | Z644 | 0 | 0 | |||||||
27387 | Z646 | 0 | 0 | |||||||
27388 | Z661 | 0 | 0 | |||||||
27389 | Z817 | 0 | 0 | |||||||
27390 | Z885 | 0 | 0 | |||||||
27391 | ZALE | 100 | 13 7/8 | 13 3/4 | 14 | 13 5/8 | 13 3/4 | 13 7/8 | 102000 | |
27392 | ZALEW | 100 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 200 | |
27393 | ZAMS | 200 | 0.0010 | 0.0010 | 0.1250 | 0 | ||||
27394 | ZANA | 100 | 3 1/16 | 3 5/16 | 3 5/16 | 2 13/16 | 2 13/16 | 3 1/16 | 16500 | |
27395 | ZANAW | 300 | 11/16 | 11/16 | 15/16 | 0 | ||||
27396 | ZAP | 0 | 0 | |||||||
27397 | ZAPAX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 16.33 | 0 | |
27398 | ZAPCX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | |
27399 | ZAPP | 1700 | 0.1450 | 0.1650 | 0.1650 | 0.1450 | 0.1450 | 0.1650 | 59700 | |
27400 | ZAPPP | 100 | 0.1250 | 0 | ||||||
27401 | ZAPS | 200 | 9 1/4 | 9 1/4 | 9 3/4 | 0 | ||||
27402 | ZAS | 100 | 10 | 4 | 34 | 0 | ||||
27403 | ZAXS | 1500 | 3.0000 | 0 | ||||||
27404 | ZBAR | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 1000 | |
27405 | ZBRA | 5600 | 31 | 31 3/4 | 31 3/4 | 30 1/2 | 30 1/2 | 31 | 87300 | |
27406 | ZBSTQ | 1000 | 0.0010 | 0 | ||||||
27407 | ZCAD | 1000 | 7 1/4 | 7 1/4 | 7 3/8 | 7 1/8 | 7 1/8 | 7 5/16 | 116400 | |
27408 | ZCL | 0 | 0 | |||||||
27409 | ZCO | 1000 | 16 5/8 | 0 | ||||||
27410 | ZCON | 500 | 10 1/8 | 10 1/8 | 10 3/4 | 10 1/8 | 10 1/8 | 10 3/4 | 199700 | |
27411 | ZDI | 0 | 0.17 | 0 | ||||||
27412 | ZDM | 0 | 0.21 | 0 | ||||||
27413 | ZDN | 0 | 0 | |||||||
27414 | ZDO | 0 | 0 | |||||||
27415 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | |||||
27416 | ZEEN | 25000 | 0.0010 | 0 | ||||||
27417 | ZEI | 300 | 13 3/4 | 12 1/2 | 13 1/8 | 0 | ||||
27418 | ZEN | 100 | 57 1/2 | 58 3/4 | 59 5/8 | 0 | ||||
27419 | ZENO | 2000 | 0.0010 | 0 | ||||||
27420 | ZEON | 100 | 1.0000 | 0 | ||||||
27421 | ZERN | 0 | 0 | |||||||
27422 | ZEUS | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 3/8 | 55200 | |
27423 | ZEw | 0 | 0 | |||||||
27424 | ZF | 500 | 11 | 11 | 11 | 11 | 11 | 11 1/4 | 500 | |
27425 | ZFAX | 2000 | 1.4375 | 1.4375 | 1.5000 | 1.3437 | 1.4062 | 1.5000 | 54300 | |
27426 | ZGSXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.20 | 5.34 | 593 | |
27427 | ZGVAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.95 | 0 | |
27428 | ZGVCX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
27429 | ZHOM | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 8 3/4 | 9 1/2 | 200 | |
27430 | ZID | 0 | 0.07 | 0 | ||||||
27431 | ZIDR | 400 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
27432 | ZIF | 100 | 6 3/8 | 6 5/8 | 7 | 0 | ||||
27433 | ZIGO | 100 | 21 1/2 | 21 3/4 | 22 | 21 | 21 1/2 | 22 | 14000 | |
27434 | ZILA | 900 | 4 3/4 | 4 15/16 | 5 | 4 3/4 | 4 3/4 | 5 | 29400 | |
27435 | ZIMR | 0 | 0 | |||||||
27436 | ZIN | 0 | 140.90 | 0 | ||||||
27437 | ZING | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 3/4 | 400 | |
27438 | ZION | 100 | 66 3/4 | 66 13/16 | 67 1/2 | 66 3/4 | 66 3/4 | 67 1/4 | 69500 | |
27439 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | ||||
27440 | ZITI | 500 | 0.0050 | 0.0050 | 0.0400 | 0 | ||||
27441 | ZITL | 1100 | 10 1/8 | 11 1/8 | 11 1/8 | 9 3/8 | 10 | 10 7/32 | 447400 | |
27442 | ZIU | 11000 | 116 1/8 | 0 | ||||||
27443 | ZKEM | 3400 | 8 3/8 | 8 1/4 | 8 3/8 | 8 | 8 | 8 3/8 | 100600 | |
27444 | ZKEMW | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 | 4 | 4 3/8 | 2200 | |
27445 | ZLG | 500 | 30 3/8 | 29 7/8 | 30 1/2 | 0 | ||||
27446 | ZLII | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
27447 | ZLOG | 0 | 0 | |||||||
27448 | ZMAAX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.28 | 0 | |
27449 | ZMACX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | |
27450 | ZMD | 0 | 0.04 | 0 | ||||||
27451 | ZMN | 0 | 50.04 | 0 | ||||||
27452 | ZMRA | 0 | 0 | |||||||
27453 | ZMS | 0 | 8.00 | 0 | ||||||
27454 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | ||||
27455 | ZMX | 1000 | 9 1/2 | 0 | ||||||
27456 | ZNCO | 100 | 10.0000 | 10.1250 | 10.7500 | 0 | ||||
27457 | ZNG | 500 | 7 1/8 | 9 1/2 | 11 | 0 | ||||
27458 | ZNIC | 2500 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.2500 | 0.4375 | 2500 | |
27459 | ZNRG | 2500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 5/8 | 2500 | |
27460 | ZNRGP | 0 | 0 | |||||||
27461 | ZNRGW | 1000 | 2 | 2 1/8 | 2 1/8 | 2 | 1 13/16 | 2 1/8 | 4000 | |
27462 | ZNT | 300 | 20 3/8 | 22 1/8 | 22 7/8 | 0 | ||||
27463 | ZNTX | 300 | 4.0000 | 0 | ||||||
27464 | ZNXS | 800 | 1 1/4 | 1/2 | 3/4 | 485700 | ||||
27465 | ZOLL | 100 | 10 7/8 | 10 7/8 | 10 7/8 | 10 1/2 | 10 1/2 | 10 7/8 | 37400 | |
27466 | ZOLT | 500 | 19 1/4 | 17 1/2 | 19 1/4 | 17 1/8 | 18 1/2 | 19 1/4 | 231700 | |
27467 | ZONA | 1000 | 9 5/8 | 9 7/8 | 10 1/16 | 9 3/8 | 9 3/8 | 10 | 16800 | |
27468 | ZOND | 0 | 0 | |||||||
27469 | ZONE | 1000 | 3 1/4 | 3 1/8 | 3 5/16 | 3 1/8 | 3 1/8 | 3 3/8 | 50900 | |
27470 | ZONEL | 7 | 26 1/2 | 26 1/2 | 26 3/4 | 26 1/2 | 25 7/8 | 26 3/4 | 99 | |
27471 | ZOOM | 100 | 16 1/8 | 16 1/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/8 | 67700 | |
27472 | ZOS | 100 | 3 1/8 | 3 | 3 3/8 | 0 | ||||
27473 | ZPS | 100 | 1/32 | 3/4 | 0 | |||||
27474 | ZRAN | 1000 | 21 | 21 | 21 1/4 | 20 1/4 | 20 3/4 | 21 1/4 | 10000 | |
27475 | ZRC | 300 | 29 1/2 | 29 1/8 | 29 5/8 | 0 | ||||
27476 | ZRN | 100 | 21 7/8 | 21 1/2 | 22 | 0 | ||||
27477 | ZRO | 300 | 16 3/4 | 16 3/8 | 16 7/8 | 0 | ||||
27478 | ZRU | 0 | 30.40 | 30.26 | 30.40 | 30.26 | 0 | |||
27479 | ZSE | 100 | 20 1/4 | 20 | 20 1/4 | 19 1/4 | 19 1/4 | 20 1/4 | 700 | |
27480 | ZSEV | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 1/4 | 20 1/4 | 1300 | |
27481 | ZSTAX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.92 | 0 | |
27482 | ZSTCX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
27483 | ZTEC | 400 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 | 13000 | |
27484 | ZTR | 200 | 8 3/4 | 8 5/8 | 8 3/4 | 8 5/8 | 8 1/2 | 8 7/8 | 1800 | |
27485 | ZUET | 3000 | 0.5000 | 1.0000 | 5.0000 | 0 | ||||
27486 | ZVXI | 1500 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.5000 | 1500 | |
27487 | ZVXIU | 5000 | 4.2500 | 4.1250 | 4.7500 | 0 | ||||
27488 | ZXB | 0 | 49.50 | 49.80 | 49.90 | 49.50 | 0 | |||
27489 | ZXN | 0 | 58.10 | 0 | ||||||
27490 | ZYAB | 1 | 10 | 10 | 12 | 0 | ||||
27491 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | ||||
27492 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | ||||
27493 | ZYCC | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 0 | ||||
27494 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | ||||
27495 | ZYGN | 100 | 5.0000 | 5.0000 | 5.5000 | 0 | ||||
27496 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | ||||
27497 | ZYSA | 1000 | 2 5/32 | 1 7/8 | *****/8 | 0 | ||||
27498 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | ||||
27499 | ZYSBB | 100 | 10 1/8 | 10 7/8 | 10 7/8 | 10 1/8 | 10 1/8 | 10 7/8 | 1100 | |
27500 | ZYSCC | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 10 3/4 | 5000 | |
27501 | ZYSDD | 100 | 9 5/16 | 9 5/16 | 9 13/32 | 0 | ||||
27502 | ZYSEE | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 0 | ||||
27503 | ZYSFF | 100 | 11 17/64 | 11 17/64 | 11 17/64 | 11 17/64 | 11 1/4 | 11 3/8 | 100 | |
27504 | ZYSGG | 200 | 1 1/2 | 1 7/16 | 1 1/2 | 0 | ||||
27505 | ZYSHH | 500 | 3 7/8 | 3 | 3 7/8 | 0 | ||||
27506 | ZYSII | 1000 | 5 | 5 | 7 | 0 | ||||
27507 | ZYSJJ | 300 | 2 | 1 3/4 | 2 | 0 | ||||
27508 | ZYSKK | 1000 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | ||||
27509 | ZYSLL | 1000 | 10 1/8 | 10 1/8 | 11 | 0 | ||||
27510 | ZYSMM | 300 | 10 5/8 | 10 1/2 | 10 5/8 | 0 | ||||
27511 | ZYSNN | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | ||||
27512 | ZYSOO | 100 | 8 3/4 | 8 3/4 | 8 7/8 | 0 | ||||
27513 | ZYSPP | 100 | 11 1/2 | 11 1/2 | 11 5/8 | 0 | ||||
27514 | ZYSQQ | 100 | 11 | 10 5/8 | 11 | 0 | ||||
27515 | ZYSRR | 15000 | 8 5/8 | 8 5/8 | 8 11/16 | 0 | ||||
27516 | ZYSSS | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 | 13 | 200 | |
27517 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | ||||
27518 | ZYSWW | 1000 | 10 1/2 | 10 1/4 | 10 3/8 | 0 | ||||
27519 | ZYSYY | 400 | 11 1/2 | 0 | ||||||
27520 | ZYX | 0 | 0 | |||||||
27521 | ZYYSF | 0 | 0 | |||||||
27522 | ZZY | 100 | 7 1/8 | 7 | 7 1/2 | 0 | ||||
27523 | ZZZ | 200 | 1 | 0 | ||||||
27524 | ZpA | 100 | 75 3/8 | 55 | 61 | 0 | ||||
27525 | [LLY | 0 | 0 | |||||||
27526 | ] | 0 | 0 | |||||||
27527 | AAC%02 | 35 | 9 | 0 | ||||||
27528 | AAG%01 | 25 | 94 | 100 | 103 | 0 | ||||
27529 | AAG%03 | 0 | 0 | |||||||
27530 | AAM%02 | 50 | 103 3/4 | 103 | 103 3/4 | 103 | 103 | 104 | 60 | |
27531 | AAMS%02 | 10 | 105 | 104 | 0 | |||||
27532 | AB%05 | 0 | 0 | |||||||
27533 | ABF%01 | 2 | 103 | 103 | 103 | 103 | 101 1/2 | 103 | 2 | |
27534 | ACH%A | 8 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 83 1/2 | 22 | ||
27535 | ACK%08 | 5 | 122 | 120 | 130 | 0 | ||||
27536 | ACT%97 | 7 | 100 1/2 | 99 5/8 | 101 | 0 | ||||
27537 | ACT%98 | 15 | 98 | 98 | 98 | 97 | 97 1/8 | 98 | 46 | |
27538 | ACT%99 | 1 | 99 | 100 | 0 | |||||
27539 | ADI%00 | 5 | 106 1/4 | 102 | 0 | |||||
27540 | ADT%ZR10 | 10 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 47 | 17 | |
27541 | ADV%08 | 5 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 1/2 | 102 | 5 | |
27542 | AEX%A | 1 | 104 | 103 | 107 | 0 | ||||
27543 | AFC%25 | 0 | 0 | |||||||
27544 | AFD%30 | 1 | 69 | 64 1/2 | 69 | 0 | ||||
27545 | AFD%30. | 2 | 67 | 67 | 0 | |||||
27546 | AFDB%03 | 0 | 0 | |||||||
27547 | AFDB%97 | 215 | 107 1/4 | 100 | 106 1/2 | 0 | ||||
27548 | AFDB%D95 | 5 | 100 | 101 | 0 | |||||
27549 | AFDB%N95 | 0 | 100 | 0 | ||||||
27550 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | ||||
27551 | AFI%R | 12 | 96 1/2 | 99 1/2 | 130 | 0 | ||||
27552 | AFI%U | 1 | 96 | 99 | 118 | 0 | ||||
27553 | AFI%Z | 10 | 99 1/2 | 106 | 107 | 0 | ||||
27554 | AG%08 | 10 | 258 1/2 | 0 | ||||||
27555 | AGRB%47 | 0 | 0 | |||||||
27556 | AGRB%48 | 0 | 0 | |||||||
27557 | AHP%97 | 20 | 101 1/2 | 101 | 101 1/2 | 0 | ||||
27558 | AIN%02 | 4 | 89 1/2 | 90 | 90 | 89 1/2 | 89 1/2 | 18 | ||
27559 | AKS%04 | 5 | 111 | 109 1/8 | 113 | 0 | ||||
27560 | ALBK%99 | 5 | 98 7/8 | 98 7/8 | 0 | |||||
27561 | ALC%A | 15 | 104 | 105 | 107 | 0 | ||||
27562 | ALD%02 | 3 | 113 3/4 | 114 1/8 | 0 | |||||
27563 | ALD%03 | 10 | 108 1/2 | 108 1/8 | 0 | |||||
27564 | ALD%16 | 5 | 109 | 110 | 0 | |||||
27565 | ALD%ZR00 | 16 | 75 3/4 | 75 7/8 | 75 7/8 | 75 3/4 | 75 3/4 | 76 5/8 | 26 | |
27566 | ALD%ZR96 | 1 | 99 17/32 | 99 1/2 | 100 1/2 | 0 | ||||
27567 | ALD%ZR98 | 10 | 86 1/8 | 86 1/8 | 86 1/8 | 86 1/8 | 85 3/8 | 86 1/8 | 10 | |
27568 | ALD%ZRA01 | 25 | 71 | 71 | 0 | |||||
27569 | ALD%ZRA03 | 5 | 63 3/8 | 61 3/4 | 63 7/8 | 0 | ||||
27570 | ALD%ZRA05 | 20 | 55 1/2 | 53 3/4 | 56 | 0 | ||||
27571 | ALD%ZRA07 | 30 | 47 5/8 | 47 5/8 | 50 | 0 | ||||
27572 | ALD%ZRA09 | 50 | 39 3/4 | 39 1/2 | 40 | 0 | ||||
27573 | ALD%ZRA97 | 20 | 91 3/4 | 91 3/4 | 91 3/4 | 91 3/4 | 91 3/8 | 92 1/8 | 20 | |
27574 | ALD%ZRA99 | 25 | 80 1/2 | 79 7/8 | 81 5/8 | 0 | ||||
27575 | ALK%05 | 10 | 101 1/2 | 105 5/8 | 0 | |||||
27576 | ALK%14 | 22 | 84 1/2 | 83 1/2 | 84 1/2 | 83 1/2 | 84 1/2 | 31 | ||
27577 | ALP%21 | 2 | 101 1/4 | 104 1/4 | 106 | 0 | ||||
27578 | ALS%02 | 5 | 103 | 103 3/4 | 105 | 0 | ||||
27579 | ALS%02. | 0 | 103 3/4 | 0 | ||||||
27580 | ALW%14 | 35 | 85 1/2 | 85 1/2 | 85 1/2 | 85 1/2 | 85 3/4 | 35 | ||
27581 | AMA%A | 2 | 71 | 68 | 71 | 0 | ||||
27582 | AMA%B | 5 | 95 1/2 | 97 | 0 | |||||
27583 | AMB%03 | 75 | 112 1/2 | 111 | 115 | 0 | ||||
27584 | AMB%16 | 12 | 104 3/4 | 0 | ||||||
27585 | AMB%16. | 5 | 104 7/16 | 104 1/2 | 104 1/2 | 104 7/16 | 104 1/2 | 104 3/4 | 55 | |
27586 | AMB%21 | 1 | 107 1/4 | 108 | 0 | |||||
27587 | AMB%23 | 40 | 111 | 111 | 111 | 111 | 100 1/8 | 40 | ||
27588 | AMB%J99 | 25 | 108 1/2 | 108 1/8 | 0 | |||||
27589 | AMB%M99 | 10 | 102 5/8 | 102 7/8 | 0 | |||||
27590 | AME%04 | 15 | 109 | 105 | 0 | |||||
27591 | AMGF%03 | 2 | 99 | 100 1/4 | 0 | |||||
27592 | AMGF%09 | 0 | 105 1/2 | 117 | 0 | |||||
27593 | AMR%16 | 35 | 111 1/4 | 111 5/8 | 112 | 0 | ||||
27594 | AMR%24 | 1 | 101 1/2 | 103 | 103 | 101 | 101 1/4 | 102 3/4 | 24 | |
27595 | AMR%DC96 | 25 | 99 3/4 | 99 25/32 | 101 5/8 | 0 | ||||
27596 | AMR%J98 | 14 | 95 3/4 | 95 3/8 | 100 | 0 | ||||
27597 | AMR%N98 | 20 | 105 | 105 | 105 | 105 | 104 5/8 | 105 | 20 | |
27598 | AMX%J01 | 10 | 111 | 105 1/2 | 0 | |||||
27599 | ANCO%16 | 7 | 104 5/8 | 104 5/8 | 106 1/4 | 0 | ||||
27600 | ANN%00 | 50 | 82 7/8 | 82 1/2 | 82 7/8 | 81 3/4 | 82 1/2 | 82 7/8 | 574 | |
27601 | ANP%21 | 5 | 110 1/4 | 102 1/8 | 0 | |||||
27602 | ANP%24 | 0 | 82 | 0 | ||||||
27603 | ANP%25 | 0 | 78 | 0 | ||||||
27604 | AOC%02 | 0 | 99 | 0 | ||||||
27605 | AOC%99 | 25 | 102 | 102 1/8 | 104 | 0 | ||||
27606 | APA%02 | 9 | 112 1/4 | 112 1/4 | 116 | 0 | ||||
27607 | APD%21 | 25 | 102 | 103 1/2 | 0 | |||||
27608 | APL | 67 | 102 1/2 | 0 | ||||||
27609 | APL% | 0 | 102 1/2 | 0 | ||||||
27610 | ARC%05 | 7 | 132 7/8 | 132 1/2 | 135 | 0 | ||||
27611 | ARC%16 | 4 | 134 | 132 1/2 | 135 | 0 | ||||
27612 | ARC%97 | 10 | 100 | 99 5/8 | 101 | 0 | ||||
27613 | ARC%Y11 | 5 | 121 1/8 | 121 1/8 | 121 1/8 | 121 1/8 | 121 1/2 | 123 | 5 | |
27614 | ARR%01 | 0 | 95 | 0 | ||||||
27615 | ARR%99 | 0 | 95 | 0 | ||||||
27616 | ARV%14 | 10 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 7/8 | 100 3/4 | 20 | |
27617 | ARX%A | 100 | 98 1/2 | 97 | 0 | |||||
27618 | AS%00 | 5 | 100 | 100 | 101 | 0 | ||||
27619 | AS%01 | 10 | 97 1/2 | 97 5/8 | 99 | 0 | ||||
27620 | AS%99 | 2 | 101 | 104 | 0 | |||||
27621 | ASH%14 | 5 | 101 | 101 | 101 | 101 | 99 1/2 | 101 | 5 | |
27622 | ASIA%01 | 10 | 94 | 95 | 0 | |||||
27623 | ASIA%96 | 5 | 90 | 99 | 0 | |||||
27624 | ASIA%97 | 27 | 106 1/8 | 100 | 0 | |||||
27625 | ASIA%98 | 550 | 111 1/2 | 100 | 110 1/2 | 0 | ||||
27626 | ASNA%09 | 0 | 103 1/8 | 0 | ||||||
27627 | ASNA%DC01 | 10 | 97 1/4 | 93 1/4 | 0 | |||||
27628 | ASZ%02 | 23 | 95 3/4 | 95 1/2 | 96 3/4 | 0 | ||||
27629 | ATC%A | 8 | 50 | 50 | 50 | 50 | 49 1/2 | 50 | 38 | |
27630 | AUD%ZR12 | 2 | 49 1/2 | 48 1/8 | 49 1/2 | 48 1/8 | 49 1/2 | 51 3/4 | 14 | |
27631 | AUR%A | 25 | 66 | 65 | 68 | 0 | ||||
27632 | AUR%C | 3 | 89 | 89 | 89 | 89 | 88 1/2 | 91 | 3 | |
27633 | AUR%D | 10 | 89 | 90 | 90 | 89 | 88 1/2 | 90 | 30 | |
27634 | AUT%06 | 15 | 107 | 103 | 0 | |||||
27635 | AUT%A96 | 30 | 103 | 100 | 102 1/2 | 0 | ||||
27636 | AXCR%00 | 10 | 101 1/2 | 101 | 102 | 0 | ||||
27637 | AY%98 | 2 | 91 1/2 | 93 | 95 | 0 | ||||
27638 | AZA%ZR14 | 1 | 43 | 42 | 43 | 42 | 42 | 43 | 28 | |
27639 | BA%96 | 10 | 100 3/8 | 100 3/8 | 100 19/32 | 0 | ||||
27640 | BAC%Y96 | 0 | 0 | |||||||
27641 | BACR%03 | 46 | 109 | 109 | 0 | |||||
27642 | BBC%03 | 0 | 95 1/8 | 0 | ||||||
27643 | BBC%11 | 10 | 92 3/4 | 92 1/8 | 97 | 0 | ||||
27644 | BBC%96 | 50 | 99 13/16 | 99 13/16 | 100 3/32 | 0 | ||||
27645 | BBI%01 | 25 | 111 3/8 | 111 5/8 | 0 | |||||
27646 | BBI%03 | 13 | 119 | 121 1/8 | 125 1/8 | 0 | ||||
27647 | BBI%07 | 18 | 113 7/8 | 110 | 0 | |||||
27648 | BBI%99 | 2 | 107 | 106 1/8 | 106 3/4 | 0 | ||||
27649 | BBN%12 | 5 | 115 | 104 | 108 | 0 | ||||
27650 | BBY%00 | 10 | 90 1/2 | 90 1/4 | 91 1/8 | 90 | 90 1/2 | 91 1/8 | 932 | |
27651 | BBY%97 | 7 | 99 1/2 | 99 1/2 | 0 | |||||
27652 | BEV%18 | 10 | 100 | 98 | 101 1/2 | 0 | ||||
27653 | BEV%18. | 99 | 100 1/2 | 100 1/2 | 0 | |||||
27654 | BEV%M03 | 25 | 95 1/4 | 95 1/4 | 95 1/4 | 95 1/4 | 95 | 95 1/4 | 28 | |
27655 | BEV%ZR03 | 10 | 53 | 53 | 0 | |||||
27656 | BFI%12 | 5 | 100 1/4 | 0 | ||||||
27657 | BFI%12. | 8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/4 | 15 | |
27658 | BG%98 | 10 | 100 1/8 | 100 1/4 | 103 | 0 | ||||
27659 | BHI%ZR08 | 1 | 63 1/2 | 63 1/2 | 63 1/2 | 63 1/2 | 63 | 1 | ||
27660 | BJS%02 | 10 | 108 | 109 | 113 | 0 | ||||
27661 | BK%01 | 10 | 240 | 240 | 240 | 240 | 237 | 10 | ||
27662 | BLH%02 | 10 | 113 7/8 | 114 | 115 3/4 | 0 | ||||
27663 | BLSF%98 | 4 | 106 1/8 | 106 1/4 | 0 | |||||
27664 | BLST%00 | 10 | 103 1/8 | 103 1/8 | 103 1/2 | 0 | ||||
27665 | BLST%03 | 10 | 102 5/8 | 102 1/2 | 102 5/8 | 102 1/2 | 102 5/8 | 102 3/4 | 11 | |
27666 | BLST%04 | 5 | 103 5/8 | 103 | 103 5/8 | 103 | 103 1/8 | 103 3/4 | 30 | |
27667 | BLST%09 | 16 | 97 7/8 | 97 3/4 | 99 1/2 | 0 | ||||
27668 | BLST%25 | 20 | 106 | 105 5/8 | 106 1/8 | 0 | ||||
27669 | BLST%35 | 1 | 106 | 0 | ||||||
27670 | BLST%45 | 0 | 90 | 0 | ||||||
27671 | BLST%95 | 0 | 95 | 0 | ||||||
27672 | BLST%A32 | 16 | 108 | 107 5/8 | 108 | 106 5/8 | 106 5/8 | 108 1/2 | 71 | |
27673 | BLST%F05 | 50 | 106 3/4 | 106 3/4 | 107 1/4 | 0 | ||||
27674 | BLST%J05 | 5 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 104 3/8 | 7 | |
27675 | BLST%J32 | 6 | 110 1/4 | 110 | 110 1/4 | 110 | 109 1/4 | 110 1/4 | 16 | |
27676 | BLST%J33 | 20 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 | 105 | 20 | |
27677 | BLST%O33 | 8 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/8 | 98 3/8 | 8 | |
27678 | BLST%RP15 | 0 | 0 | |||||||
27679 | BLST%ZR95 | 0 | 0 | |||||||
27680 | BLY%00 | 5 | 111 | 107 | 108 1/2 | 0 | ||||
27681 | BLY%06 | 6 | 95 3/4 | 95 3/4 | 95 3/4 | 95 3/4 | 95 3/4 | 96 1/4 | 6 | |
27682 | BLY%06. | 7 | 95 | 95 | 96 | 0 | ||||
27683 | BLY%98 | 5 | 92 3/4 | 92 3/4 | 94 1/2 | 0 | ||||
27684 | BN%16 | 8 | 101 1/4 | 100 1/2 | 101 1/4 | 100 1/2 | 100 1/2 | 101 1/4 | 50 | |
27685 | BNCE%00 | 7 | 98 7/8 | 92 | 0 | |||||
27686 | BNCE%04 | 0 | 0 | |||||||
27687 | BNI%06 | 5 | 112 3/8 | 109 1/8 | 0 | |||||
27688 | BNI%16 | 4 | 105 1/8 | 105 1/8 | 106 7/8 | 0 | ||||
27689 | BNI%45 | 20 | 47 | 43 1/8 | 47 | 0 | ||||
27690 | BNI%K20 | 3 | 87 1/2 | 88 1/4 | 0 | |||||
27691 | BNI%L20 | 10 | 58 1/2 | 57 1/4 | 61 | 0 | ||||
27692 | BNI%N20 | 5 | 103 1/8 | 103 1/8 | 0 | |||||
27693 | BNI%O20 | 35 | 90 7/8 | 89 1/2 | 91 | 0 | ||||
27694 | BNI%P20 | 2 | 105 | 105 | 0 | |||||
27695 | BNL%01 | 5 | 110 | 110 | 0 | |||||
27696 | BNL%08 | 50 | 111 1/4 | 106 1/8 | 0 | |||||
27697 | BNL%A13 | 11 | 117 1/8 | 115 1/4 | 120 7/8 | 0 | ||||
27698 | BNS%05 | 8 | 100 1/2 | 101 | 0 | |||||
27699 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | ||||
27700 | BOR%03 | 10 | 92 3/4 | 93 5/8 | 93 5/8 | 92 5/8 | 92 5/8 | 92 7/8 | 129 | |
27701 | BP%02 | 5 | 107 1/4 | 108 | 111 1/4 | 0 | ||||
27702 | BPP%02 | 10 | 96 1/2 | 96 3/4 | 97 | 96 1/2 | 96 1/4 | 96 1/2 | 43 | |
27703 | BRC%03 | 15 | 106 | 99 | 0 | |||||
27704 | BRDG%00 | 5 | 97 1/2 | 0 | ||||||
27705 | BS%00 | 5 | 100 7/8 | 0 | ||||||
27706 | BS%01 | 9 | 99 7/8 | 99 3/4 | 99 7/8 | 99 5/8 | 99 5/8 | 101 | 29 | |
27707 | BS%05 | 10 | 100 1/2 | 99 1/2 | 100 1/2 | 99 1/2 | 99 1/2 | 100 1/4 | 50 | |
27708 | BS%99 | 10 | 98 7/8 | 98 3/8 | 99 1/4 | 0 | ||||
27709 | BSC%01 | 50 | 110 | 101 1/8 | 0 | |||||
27710 | BSC%98 | 200 | 102 | 102 1/8 | 0 | |||||
27711 | BTP%12 | 3 | 101 1/2 | 101 3/4 | 102 5/8 | 0 | ||||
27712 | BTP%13 | 20 | 102 7/8 | 102 7/8 | 102 7/8 | 102 7/8 | 102 1/2 | 102 7/8 | 20 | |
27713 | BTP%17 | 15 | 103 3/4 | 0 | ||||||
27714 | BTP%17. | 10 | 103 25/32 | 103 25/32 | 103 15/16 | 0 | ||||
27715 | BUD%16 | 2 | 105 | 105 5/8 | 105 5/8 | 105 | 105 1/8 | 105 5/8 | 12 | |
27716 | BUS%A | 15 | 93 1/2 | 95 | 95 | 93 1/2 | 93 | 94 | 77 | |
27717 | BUS%B | 17 | 89 | 89 1/2 | 90 | 89 | 88 | 89 | 45 | |
27718 | BXC%A | 0 | 8 | 10 | 0 | |||||
27719 | BXC%B | 0 | 7 | 8 | 0 | |||||
27720 | BYD%03 | 0 | 0 | |||||||
27721 | C%00 | 10 | 102 7/8 | 100 | 0 | |||||
27722 | C%17 | 8 | 111 5/8 | 111 1/2 | 111 5/8 | 111 1/2 | 111 5/8 | 112 3/8 | 38 | |
27723 | C%18 | 10 | 106 7/8 | 105 | 108 3/4 | 0 | ||||
27724 | C%96 | 1 | 100 3/8 | 99 5/8 | 100 3/8 | 0 | ||||
27725 | C%A99 | 1 | 106 3/4 | 106 7/8 | 106 7/8 | 106 3/4 | 106 3/4 | 106 7/8 | 55 | |
27726 | C%D99 | 7 | 111 1/2 | 111 1/2 | 112 5/8 | 0 | ||||
27727 | C%J98 | 4 | 101 3/4 | 100 | 0 | |||||
27728 | C%N99 | 100 | 121 1/4 | 121 5/8 | 124 3/4 | 0 | ||||
27729 | C%NA20 | 15 | 153 | 151 5/8 | 0 | |||||
27730 | C%O99 | 88 | 123 1/8 | 122 1/2 | 123 1/8 | 122 1/2 | 123 1/8 | 124 | 188 | |
27731 | CABCO%32 | 0 | 0 | |||||||
27732 | CAMW%KK12 | 0 | 0 | |||||||
27733 | CAMW%KN21 | 0 | 0 | |||||||
27734 | CAMW%LH13 | 0 | 0 | |||||||
27735 | CAMW%LJ19 | 0 | 0 | |||||||
27736 | CAMW%LK20 | 0 | 0 | |||||||
27737 | CAMW%ML13 | 0 | 0 | |||||||
27738 | CAMW%MS21 | 0 | 0 | |||||||
27739 | CAMW%WT20 | 0 | 0 | |||||||
27740 | CAST%BB19 | 0 | 0 | |||||||
27741 | CAST%BD21 | 0 | 0 | |||||||
27742 | CAST%BE22 | 0 | 0 | |||||||
27743 | CAST%BF22 | 0 | 0 | |||||||
27744 | CAST%BK19 | 0 | 0 | |||||||
27745 | CAST%BP23 | 0 | 0 | |||||||
27746 | CAST%BU18 | 0 | 0 | |||||||
27747 | CAST%BZ23 | 0 | 0 | |||||||
27748 | CAST%CB19 | 0 | 0 | |||||||
27749 | CAST%CE14 | 0 | 0 | |||||||
27750 | CAST%CF19 | 0 | 0 | |||||||
27751 | CAST%CH20 | 0 | 0 | |||||||
27752 | CAST%CJ15 | 0 | 0 | |||||||
27753 | CAST%CL23 | 0 | 0 | |||||||
27754 | CAST%CM17 | 0 | 0 | |||||||
27755 | CAST%CN15 | 0 | 0 | |||||||
27756 | CAST%CN18 | 0 | 0 | |||||||
27757 | CAST%CQ20 | 0 | 0 | |||||||
27758 | CAST%CU24 | 0 | 0 | |||||||
27759 | CAST%CX17 | 0 | 0 | |||||||
27760 | CAST%DA19 | 0 | 0 | |||||||
27761 | CAST%DF24 | 0 | 0 | |||||||
27762 | CAST%DG12 | 0 | 0 | |||||||
27763 | CAST%DK20 | 0 | 0 | |||||||
27764 | CAST%DN17 | 0 | 0 | |||||||
27765 | CAST%DP24 | 0 | 0 | |||||||
27766 | CAST%DQ14 | 0 | 0 | |||||||
27767 | CAST%ED14 | 0 | 0 | |||||||
27768 | CAST%EE19 | 0 | 0 | |||||||
27769 | CAST%EG19 | 0 | 0 | |||||||
27770 | CAST%EN25 | 0 | 0 | |||||||
27771 | CAST%ER16 | 0 | 0 | |||||||
27772 | CAST%GH15 | 0 | 0 | |||||||
27773 | CAST%GJ08 | 0 | 0 | |||||||
27774 | CAST%GL09 | 0 | 0 | |||||||
27775 | CAST%GL11 | 0 | 0 | |||||||
27776 | CAST%GM19 | 0 | 0 | |||||||
27777 | CAST%GN21 | 0 | 0 | |||||||
27778 | CAST%GR17 | 0 | 0 | |||||||
27779 | CAST%GY14 | 0 | 0 | |||||||
27780 | CAST%HG11 | 0 | 0 | |||||||
27781 | CAST%JE10 | 0 | 0 | |||||||
27782 | CAST%JH17 | 0 | 0 | |||||||
27783 | CAST%KA12 | 0 | 0 | |||||||
27784 | CAST%KW16 | 0 | 0 | |||||||
27785 | CAST%KY22 | 0 | 0 | |||||||
27786 | CAST%ND12 | 0 | 0 | |||||||
27787 | CAST%NG19 | 0 | 0 | |||||||
27788 | CAST%NZ13 | 0 | 0 | |||||||
27789 | CAST%PA19 | 0 | 0 | |||||||
27790 | CAST%RB14 | 0 | 0 | |||||||
27791 | CAST%RC21 | 0 | 0 | |||||||
27792 | CAST%RD23 | 0 | 0 | |||||||
27793 | CAST%RE10 | 0 | 0 | |||||||
27794 | CAST%SG13 | 0 | 0 | |||||||
27795 | CAST%SH18 | 0 | 0 | |||||||
27796 | CAST%SL08 | 0 | 0 | |||||||
27797 | CAST%TP15 | 0 | 0 | |||||||
27798 | CAST%TQ18 | 0 | 0 | |||||||
27799 | CAST%TT12 | 0 | 0 | |||||||
27800 | CAST%VD01 | 0 | 0 | |||||||
27801 | CAST%WS14 | 0 | 0 | |||||||
27802 | CAST%XH10 | 0 | 0 | |||||||
27803 | CAST%XJ14 | 0 | 0 | |||||||
27804 | CAST%XK19 | 0 | 0 | |||||||
27805 | CAST%ZJ10 | 0 | 0 | |||||||
27806 | CAST%ZN14 | 0 | 0 | |||||||
27807 | CAST%ZT19 | 0 | 0 | |||||||
27808 | CAT%00 | 200 | 112 1/2 | 111 1/8 | 0 | |||||
27809 | CAT%01 | 30 | 114 3/8 | 113 1/4 | 0 | |||||
27810 | CAT%06 | 10 | 117 1/2 | 118 1/2 | 119 3/8 | 0 | ||||
27811 | CAT%11 | 5 | 120 3/4 | 0 | ||||||
27812 | CAT%19 | 5 | 115 | 113 1/2 | 115 | 0 | ||||
27813 | CAT%21 | 5 | 107 7/8 | 110 3/8 | 0 | |||||
27814 | CAT%23 | 20 | 107 1/4 | 107 1/4 | 0 | |||||
27815 | CAT%96 | 5 | 103 | 102 1/2 | 0 | |||||
27816 | CAT%DC07 | 11 | 96 1/4 | 96 3/8 | 97 1/8 | 0 | ||||
27817 | CATFC%00 | 0 | 0 | |||||||
27818 | CATFC%95 | 0 | 0 | |||||||
27819 | CATFC%98 | 0 | 0 | |||||||
27820 | CATFC%D96 | 0 | 0 | |||||||
27821 | CATFC%J96 | 0 | 0 | |||||||
27822 | CATS%ZR01 | 22 | 66 | 69 1/8 | 0 | |||||
27823 | CATS%ZR02 | 11 | 61 | 60 5/8 | 0 | |||||
27824 | CATS%ZR03 | 3 | 47 5/8 | 54 | 0 | |||||
27825 | CATS%ZR11 | 50 | 50 1/2 | 51 | 0 | |||||
27826 | CATS%ZR96 | 6 | 92 1/2 | 94 13/16 | 0 | |||||
27827 | CATS%ZR97 | 1 | 87 1/2 | 90 3/4 | 0 | |||||
27828 | CATS%ZR98 | 3 | 83 | 81 3/8 | 0 | |||||
27829 | CATS%ZR99 | 9 | 71 1/2 | 71 1/4 | 0 | |||||
27830 | CBE%15 | 20 | 102 7/8 | 103 1/4 | 103 1/4 | 102 7/8 | 103 | 103 1/2 | 33 | |
27831 | CCI%04 | 3 | 99 5/8 | 99 3/4 | 0 | |||||
27832 | CCI%M98 | 0 | 0 | |||||||
27833 | CCL%03 | 49 | 94 1/2 | 99 1/2 | 0 | |||||
27834 | CCL%04 | 5 | 100 | 100 | 104 | 0 | ||||
27835 | CCL%05 | 0 | 0 | |||||||
27836 | CCL%23 | 0 | 0 | |||||||
27837 | CCL%97 | 4 | 138 | 138 | 138 | 138 | 138 | 142 | 7 | |
27838 | CCL%98 | 1 | 98 7/8 | 97 7/8 | 100 3/4 | 0 | ||||
27839 | CCP%04 | 0 | 0 | |||||||
27840 | CCT%02 | 10 | 112 1/2 | 121 | 0 | |||||
27841 | CDC%U | 0 | 18 1/2 | 19 1/4 | 0 | |||||
27842 | CDE%02 | 10 | 125 | 120 | 0 | |||||
27843 | CDE%02. | 20 | 117 1/2 | 122 | 0 | |||||
27844 | CDE%04 | 4 | 100 | 99 | 100 | 99 | 98 | 99 | 9 | |
27845 | CE%03 | 30 | 104 | 103 1/2 | 0 | |||||
27846 | CE%ZR04 | 6 | 95 1/4 | 93 3/8 | 95 3/8 | 0 | ||||
27847 | CENCO%96 | 5 | 94 5/8 | 96 1/8 | 0 | |||||
27848 | CENCO%97 | 7 | 93 | 94 | 94 3/4 | 0 | ||||
27849 | CGP%00 | 5 | 111 1/2 | 113 | 0 | |||||
27850 | CGP%01 | 5 | 111 3/4 | 111 3/4 | 116 | 0 | ||||
27851 | CGP%02 | 20 | 108 1/8 | 108 1/2 | 109 1/4 | 0 | ||||
27852 | CGP%03 | 20 | 112 7/8 | 113 | 116 1/4 | 0 | ||||
27853 | CGP%04 | 15 | 121 | 121 | 121 | 121 | 118 1/4 | 15 | ||
27854 | CGP%06 | 19 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 104 7/8 | 105 1/2 | 19 | |
27855 | CGP%10 | 4 | 120 | 118 1/8 | 125 | 0 | ||||
27856 | CGP%12 | 5 | 108 7/8 | 108 | 0 | |||||
27857 | CGP%35 | 0 | 0 | |||||||
27858 | CGP%99 | 11 | 108 | 104 | 109 | 0 | ||||
27859 | CHF%12 | 1 | 86 | 86 | 86 | 86 | 86 1/2 | 87 | 1 | |
27860 | CHF%A | 10 | 95 | 95 1/2 | 95 1/2 | 95 | 94 1/2 | 95 1/2 | 11 | |
27861 | CHV%16 | 13 | 105 1/4 | 105 1/8 | 105 7/8 | 0 | ||||
27862 | CHVCP%17 | 15 | 111 1/2 | 108 5/8 | 0 | |||||
27863 | CHW%ZR10 | 10 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 41 7/8 | 10 | |
27864 | CI%10. | 10 | 146 | 0 | ||||||
27865 | CIGS%05 | 3 | 116 3/4 | 107 | 0 | |||||
27866 | CII%A | 19 | 87 1/4 | 87 1/4 | 87 1/4 | 87 | 86 3/8 | 87 1/4 | 199 | |
27867 | CIT%08 | 50 | 92 | 92 1/8 | 0 | |||||
27868 | CIT%98 | 2 | 103 | 102 1/2 | 106 7/8 | 0 | ||||
27869 | CLAR%02 | 25 | 86 1/4 | 86 1/4 | 87 1/4 | 85 3/4 | 86 | 86 1/4 | 436 | |
27870 | CLK%04 | 20 | 105 | 105 | 105 | 105 | 104 3/4 | 105 | 130 | |
27871 | CLNW%ZR13 | 24 | 29 | 29 | 29 | 29 | 29 1/2 | 29 7/8 | 24 | |
27872 | CMB%00 | 6 | 102 1/4 | 102 1/4 | 106 | 0 | ||||
27873 | CMB%09 | 20 | 99 | 95 | 0 | |||||
27874 | CMB%97 | 1 | 104 1/4 | 103 | 0 | |||||
27875 | CMB%A02 | 1 | 103 | 100 5/8 | 103 | 0 | ||||
27876 | CMB%A03 | 0 | 0 | |||||||
27877 | CMB%A04 | 8 | 104 1/4 | 103 1/8 | 104 1/4 | 103 1/8 | 104 1/4 | 105 1/4 | 16 | |
27878 | CMB%A05 | 2 | 101 1/2 | 100 | 102 | 0 | ||||
27879 | CMB%A08 | 5 | 100 7/8 | 98 1/8 | 0 | |||||
27880 | CMB%F02 | 0 | 100 1/2 | 0 | ||||||
27881 | CMB%F03 | 2 | 106 | 107 5/8 | 108 1/2 | 0 | ||||
27882 | CMB%J03 | 0 | 0 | |||||||
27883 | CMB%M04 | 4 | 105 | 105 | 105 | 105 | 105 | 107 1/2 | 6 | |
27884 | CMB%M05 | 27 | 104 | 103 5/8 | 104 7/8 | 0 | ||||
27885 | CMB%N99 | 15 | 104 | 103 1/4 | 106 | 0 | ||||
27886 | CMB%O08 | 4 | 97 1/4 | 96 1/4 | 98 3/4 | 0 | ||||
27887 | CMB%X99 | 10 | 99 | 99 | 99 | 99 | 99 1/8 | 100 1/2 | 10 | |
27888 | CMB%Y99 | 5 | 105 | 105 3/8 | 0 | |||||
27889 | CMCR%96 | 15 | 101 3/8 | 101 9/32 | 101 5/8 | 0 | ||||
27890 | CMD%A | 20 | 108 | 108 | 0 | |||||
27891 | CMS%96 | 7 | 99 21/32 | 99 21/32 | 100 7/32 | 0 | ||||
27892 | CMS%J02 | 5 | 101 1/2 | 100 1/4 | 101 3/4 | 0 | ||||
27893 | CMS%M98 | 12 | 100 | 100 | 100 1/4 | 0 | ||||
27894 | CMS%N01 | 10 | 100 3/4 | 100 3/4 | 101 1/8 | 0 | ||||
27895 | CMS%O98 | 6 | 100 1/4 | 99 7/8 | 100 1/4 | 99 7/8 | 100 | 100 1/2 | 11 | |
27896 | CNC%03 | 9 | 101 3/8 | 101 1/8 | 101 1/2 | 101 | 101 1/4 | 101 1/2 | 800 | |
27897 | CNG%03 | 7 | 96 3/4 | 94 | 0 | |||||
27898 | CNG%05 | 50 | 109 | 104 1/8 | 0 | |||||
27899 | CNG%11 | 8 | 105 1/8 | 103 1/2 | 0 | |||||
27900 | CNG%13 | 16 | 98 | 98 | 0 | |||||
27901 | CNG%15 | 4 | 103 5/8 | 104 | 104 | 103 5/8 | 103 5/8 | 104 | 23 | |
27902 | CNG%19 | 5 | 102 1/4 | 107 | 0 | |||||
27903 | CNG%F97 | 6 | 104 1/2 | 104 1/2 | 0 | |||||
27904 | CNG%J99 | 2 | 108 | 107 1/8 | 0 | |||||
27905 | CNG%O98 | 7 | 99 1/4 | 99 1/2 | 101 1/4 | 0 | ||||
27906 | CNN%97 | 1 | 99 | 91 | 0 | |||||
27907 | CNR%01 | 10 | 100 1/2 | 101 | 101 | 100 1/2 | 100 1/4 | 101 | 61 | |
27908 | CNR%02 | 5 | 106 | 106 | 106 | 105 | 106 | 107 | 164 | |
27909 | CNT%A | 1 | 117 | 108 | 0 | |||||
27910 | CON%A | 10 | 94 1/2 | 0 | ||||||
27911 | COO%05 | 10 | 92 | 92 | 92 | 92 | 92 | 25 | ||
27912 | COO%B | 26 | 79 | 90 3/4 | 93 1/2 | 0 | ||||
27913 | COT%B | 4 | 107 | 100 | 108 | 0 | ||||
27914 | COTY%05 | 35 | 105 7/8 | 105 5/8 | 105 7/8 | 105 5/8 | 105 1/2 | 106 | 635 | |
27915 | COUG%AM00 | 50 | 8 | 13 | 0 | |||||
27916 | COUG%AM01 | 50 | 8 | 11 | 0 | |||||
27917 | COUG%AM02 | 50 | 8 | 8 | 0 | |||||
27918 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | |||||
27919 | COUG%AM96 | 50 | 13 | 13 | 0 | |||||
27920 | COUG%AM97 | 50 | 13 | 13 | 0 | |||||
27921 | COUG%AM98 | 50 | 10 | 25 | 0 | |||||
27922 | COUG%AM99 | 50 | 8 | 11 | 0 | |||||
27923 | COUG%AN00 | 50 | 8 | 11 | 0 | |||||
27924 | COUG%AN01 | 50 | 8 | 11 | 0 | |||||
27925 | COUG%AN02 | 50 | 8 | 10 | 0 | |||||
27926 | COUG%AN95 | 50 | 16 | 16 | 0 | |||||
27927 | COUG%AN96 | 50 | 12 | 12 | 0 | |||||
27928 | COUG%AN97 | 50 | 11 | 11 | 0 | |||||
27929 | COUG%AN98 | 50 | 10 | 10 | 0 | |||||
27930 | COUG%AN99 | 50 | 8 | 11 | 0 | |||||
27931 | COUG%AX03 | 50 | 10 | 10 | 0 | |||||
27932 | COUG%AY03 | 49 | 8 | 11 | 0 | |||||
27933 | COUG%BB04 | 50 | 5 | 5 | 0 | |||||
27934 | COUG%BM00 | 50 | 5 | 10 | 0 | |||||
27935 | COUG%BM01 | 50 | 5 | 13 | 0 | |||||
27936 | COUG%BM02 | 50 | 5 | 11 | 0 | |||||
27937 | COUG%BM03 | 50 | 5 | 12 | 0 | |||||
27938 | COUG%BM04 | 50 | 11 | 13 | 0 | |||||
27939 | COUG%BM96 | 50 | 9 | 12 | 0 | |||||
27940 | COUG%BM97 | 50 | 8 | 11 | 0 | |||||
27941 | COUG%BM98 | 50 | 6 | 12 | 0 | |||||
27942 | COUG%BM99 | 50 | 5 | 70 | 0 | |||||
27943 | COUG%BN00 | 50 | 5 | 10 | 0 | |||||
27944 | COUG%BN01 | 50 | 5 | 13 | 0 | |||||
27945 | COUG%BN02 | 50 | 5 | 50 | 0 | |||||
27946 | COUG%BN03 | 50 | 5 | 12 | 0 | |||||
27947 | COUG%BN95 | 0 | 21 | 0 | ||||||
27948 | COUG%BN96 | 50 | 9 | 12 | 0 | |||||
27949 | COUG%BN97 | 50 | 8 | 10 | 0 | |||||
27950 | COUG%BN98 | 50 | 6 | 16 | 0 | |||||
27951 | COUG%BN99 | 50 | 5 | 10 | 0 | |||||
27952 | CPC%16 | 0 | 99 | 0 | ||||||
27953 | CPDC%13 | 4 | 103 1/4 | 101 1/2 | 103 1/4 | 0 | ||||
27954 | CPMD%12 | 2 | 102 1/2 | 100 3/4 | 102 1/2 | 0 | ||||
27955 | CPRY% | 3 | 48 1/2 | 48 1/2 | 48 1/2 | 48 1/2 | 48 1/2 | 49 1/2 | 3 | |
27956 | CPRY%R | 10 | 48 1/4 | 48 1/2 | 50 | 0 | ||||
27957 | CPSS%06 | 0 | 100 | 0 | ||||||
27958 | CPT%01 | 20 | 96 | 98 | 0 | |||||
27959 | CPU%00 | 4 | 99 3/4 | 100 | 100 1/4 | 99 3/4 | 99 3/4 | 99 7/8 | 221 | |
27960 | CPVA%12 | 10 | 101 1/8 | 101 1/8 | 103 | 0 | ||||
27961 | CPWV%13 | 3 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 | 101 3/4 | 15 | |
27962 | CQ%01 | 0 | 0 | |||||||
27963 | CQ%04 | 2 | 107 | 110 | 0 | |||||
27964 | CQB%04 | 25 | 103 7/8 | 103 1/2 | 103 7/8 | 103 1/2 | 103 1/2 | 103 7/8 | 30 | |
27965 | CSE%16 | 0 | 0 | |||||||
27966 | CTC%03 | 0 | 0 | |||||||
27967 | CTGO%AC95 | 0 | 0 | |||||||
27968 | CTGO%AD96 | 0 | 0 | |||||||
27969 | CTGO%AE96 | 0 | 0 | |||||||
27970 | CTGO%AF97 | 0 | 0 | |||||||
27971 | CTGO%AG97 | 0 | 0 | |||||||
27972 | CTGO%AH98 | 0 | 0 | |||||||
27973 | CTGO%AJ98 | 0 | 0 | |||||||
27974 | CTGO%AK99 | 0 | 0 | |||||||
27975 | CTGO%AL99 | 0 | 0 | |||||||
27976 | CTGO%AM00 | 0 | 0 | |||||||
27977 | CTGO%AN00 | 0 | 0 | |||||||
27978 | CTGO%AP97 | 0 | 0 | |||||||
27979 | CTGO%HQ12 | 25 | 97 1/2 | 0 | ||||||
27980 | CTGO%KW12 | 0 | 0 | |||||||
27981 | CUBA%77 | 5 | 54 | 0 | ||||||
27982 | CVX%05 | 4 | 101 1/4 | 101 3/4 | 102 1/2 | 0 | ||||
27983 | CVX%09 | 5 | 103 3/4 | 103 | 103 3/4 | 103 | 102 3/4 | 103 1/2 | 37 | |
27984 | CVX%11 | 5 | 97 3/4 | 97 3/8 | 97 7/8 | 97 3/8 | 97 5/8 | 97 7/8 | 119 | |
27985 | CVX%12 | 25 | 97 1/2 | 96 1/2 | 97 1/2 | 96 1/2 | 97 1/4 | 97 1/2 | 220 | |
27986 | CWE%01 | 1 | 80 | 84 1/8 | 0 | |||||
27987 | CWE%01. | 0 | 84 1/8 | 0 | ||||||
27988 | CWE%D07. | 20 | 102 25/32 | 102 25/32 | 0 | |||||
27989 | CWE%F03 | 13 | 101 1/8 | 101 1/8 | 101 1/2 | 0 | ||||
27990 | CWE%J03 | 5 | 100 3/4 | 100 3/4 | 102 | 0 | ||||
27991 | CWE%J07 | 4 | 102 | 102 | 103 3/4 | 0 | ||||
27992 | CWE%O03 | 10 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 1/2 | 102 3/4 | 10 | |
27993 | CWE%X07. | 5 | 102 29/32 | 102 29/32 | 103 | 0 | ||||
27994 | CWE%X99 | 1 | 87 7/8 | 87 7/8 | 0 | |||||
27995 | CWE%X99. | 1 | 82 | 87 7/8 | 0 | |||||
27996 | CWE%Y99 | 2 | 88 5/8 | 88 5/8 | 0 | |||||
27997 | CWE%Y99. | 0 | 88 3/8 | 0 | ||||||
27998 | CYR%11 | 5 | 82 | 80 1/4 | 82 | 80 1/4 | 82 | 18 | ||
27999 | CZK%60 | 1 | 126 | 0 | ||||||
28000 | DCO%A | 20 | 106 1/2 | 106 1/2 | 110 | 0 | ||||
28001 | DD%DC01 | 105 | 99 5/8 | 99 3/4 | 99 7/8 | 99 1/2 | 99 5/8 | 99 3/4 | 365 | |
28002 | DDL%01 | 0 | 0 | |||||||
28003 | DDL%08 | 5 | 82 | 75 | 0 | |||||
28004 | DDR%99 | 1 | 101 | 99 | 99 3/4 | 0 | ||||
28005 | DE%19 | 50 | 112 1/2 | 110 7/8 | 0 | |||||
28006 | DE%22 | 9 | 112 5/8 | 112 5/8 | 112 5/8 | 112 5/8 | 113 7/8 | 9 | ||
28007 | DE%X96 | 4 | 100 7/8 | 100 11/32 | 0 | |||||
28008 | DE%Y96 | 5 | 101 3/4 | 101 1/4 | 101 11/16 | 0 | ||||
28009 | DECR%19 | 23 | 100 1/8 | 109 7/8 | 0 | |||||
28010 | DECR%97 | 6 | 101 1/2 | 101 3/8 | 105 | 0 | ||||
28011 | DECR%N98 | 7 | 102 1/8 | 105 1/8 | 0 | |||||
28012 | DEW%97 | 15 | 100 | 100 | 102 3/4 | 0 | ||||
28013 | DEW%97. | 5 | 99 5/8 | 99 1/2 | 0 | |||||
28014 | DGN%01 | 5 | 97 | 97 | 97 | 97 | 96 | 97 | 5 | |
28015 | DGN%02 | 25 | 98 | 96 1/8 | 99 7/8 | 0 | ||||
28016 | DIN%04 | 2 | 39 | 38 3/4 | 39 | 38 3/4 | 38 3/4 | 39 | 22 | |
28017 | DOL%00 | 5 | 100 3/4 | 100 7/8 | 102 5/8 | 0 | ||||
28018 | DOL%03 | 15 | 101 1/4 | 100 7/8 | 101 3/4 | 0 | ||||
28019 | DOL%13 | 1 | 105 1/8 | 102 | 107 | 0 | ||||
28020 | DOW%13 | 1 | 95 1/2 | 91 | 95 1/2 | 91 | 95 1/2 | 6 | ||
28021 | DPL%03 | 10 | 101 1/2 | 101 1/2 | 105 | 0 | ||||
28022 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | ||||
28023 | DPT%06 | 10 | 42 | 43 | 43 | 42 | 42 | 42 1/2 | 44 | |
28024 | DPT%06. | 7 | 44 | 43 | 44 3/4 | 0 | ||||
28025 | DQU%M10 | 3 | 74 | 73 | 80 | 0 | ||||
28026 | DQU%M10. | 3 | 70 | 73 | 0 | |||||
28027 | DRS%C | 2 | 98 1/2 | 97 3/4 | 0 | |||||
28028 | DSTC%08 | 9 | 99 5/8 | 100 | 102 1/4 | 0 | ||||
28029 | DTE%R96 | 20 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 99 31/32 | 100 1/8 | 20 | |
28030 | DTE%S98 | 5 | 99 3/4 | 99 3/4 | 0 | |||||
28031 | DUK%01 | 20 | 99 3/4 | 99 5/8 | 0 | |||||
28032 | DUK%05 | 2 | 102 7/8 | 102 | 103 1/4 | 0 | ||||
28033 | DUK%08 | 1 | 98 5/8 | 98 1/2 | 100 7/8 | 0 | ||||
28034 | DUK%22 | 25 | 107 | 104 | 0 | |||||
28035 | DUK%24 | 5 | 106 | 106 | 106 | 106 | 104 | 106 | 5 | |
28036 | DUK%33 | 10 | 100 1/2 | 98 3/4 | 0 | |||||
28037 | DUK%97 | 7 | 99 1/8 | 99 1/4 | 0 | |||||
28038 | DUK%99 | 15 | 107 3/4 | 107 3/4 | 107 3/4 | 107 3/4 | 107 1/8 | 108 3/4 | 15 | |
28039 | DUK%A25 | 1 | 95 3/4 | 96 5/8 | 0 | |||||
28040 | DUK%B00 | 2 | 102 | 102 3/4 | 0 | |||||
28041 | DUK%B03 | 5 | 102 3/8 | 102 5/8 | 0 | |||||
28042 | DUK%B04 | 10 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 99 5/8 | 100 | 10 | |
28043 | DUK%B21 | 8 | 104 3/4 | 104 | 0 | |||||
28044 | DUK%B23 | 16 | 97 1/4 | 97 3/4 | 99 3/8 | 0 | ||||
28045 | DUK%B25 | 12 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 12 | ||
28046 | DUK%C03 | 25 | 97 5/8 | 98 1/2 | 99 3/4 | 0 | ||||
28047 | DUK%J00 | 5 | 103 3/8 | 103 7/8 | 104 5/8 | 0 | ||||
28048 | DUK%M04 | 20 | 102 5/8 | 102 5/8 | 0 | |||||
28049 | DUK%M21 | 10 | 106 1/4 | 103 5/8 | 106 1/4 | 0 | ||||
28050 | DUK%M23 | 20 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 101 1/2 | 20 | |
28051 | EBP%06 | 2 | 99 3/8 | 99 | 0 | |||||
28052 | ECK%04 | 1 | 107 1/2 | 107 1/2 | 108 | 107 1/2 | 107 1/2 | 108 | 117 | |
28053 | EFS%03 | 0 | 0 | |||||||
28054 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | ||||
28055 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | |||||
28056 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | |||||
28057 | EGTR%A96 | 50 | 22 | 22 | 0 | |||||
28058 | EGTR%A97 | 50 | 19 | 19 | 0 | |||||
28059 | EGTR%A98 | 50 | 16 | 16 | 0 | |||||
28060 | EGTR%A99 | 50 | 14 | 14 | 0 | |||||
28061 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | |||||
28062 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | |||||
28063 | EGTR%F96 | 50 | 24 | 24 | 0 | |||||
28064 | EGTR%F97 | 50 | 21 | 21 | 0 | |||||
28065 | EGTR%F98 | 50 | 18 | 18 | 0 | |||||
28066 | EGTR%F99 | 50 | 15 | 15 | 0 | |||||
28067 | EGTR%X02 | 50 | 10 | 10 | 0 | |||||
28068 | EGTR%Y02 | 50 | 10 | 10 | 0 | |||||
28069 | EIB%01 | 50 | 98 1/2 | 100 | 0 | |||||
28070 | EIB%02 | 10 | 102 1/2 | 102 1/2 | 0 | |||||
28071 | EIB%X00 | 10 | 115 1/4 | 112 1/8 | 0 | |||||
28072 | ELG%12 | 10 | 108 1/2 | 104 3/4 | 108 1/2 | 0 | ||||
28073 | ELG%99 | 4 | 109 | 109 | 0 | |||||
28074 | ELN%ZR12 | 13 | 58 | 57 | 58 | 57 | 58 | 22 | ||
28075 | EMC%01 | 53 | 105 1/2 | 106 | 108 | 0 | ||||
28076 | ENQ%04 | 37 | 100 | 102 | 105 1/2 | 0 | ||||
28077 | ENQ%U97 | 6 | 78 | 79 | 0 | |||||
28078 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | |||||
28079 | EQ%24 | 25 | 111 1/2 | 111 | 0 | |||||
28080 | EQT%99 | 12 | 100 5/8 | 101 | 105 1/4 | 0 | ||||
28081 | ESTO%67 | 1 | 49 1/8 | 40 | 0 | |||||
28082 | ETH%01 | 10 | 103 1/2 | 102 3/4 | 103 1/2 | 0 | ||||
28083 | ETN%DC11 | 15 | 100 | 98 1/2 | 100 3/4 | 0 | ||||
28084 | FA%01 | 4 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 100 | 4 | |
28085 | FA%06 | 18 | 99 3/8 | 100 | 100 | 99 3/8 | 99 | 99 5/8 | 63 | |
28086 | FA%07 | 10 | 99 1/4 | 98 1/4 | 99 | 0 | ||||
28087 | FA%96 | 10 | 99 1/2 | 101 | 0 | |||||
28088 | FADR%96 | 0 | 0 | |||||||
28089 | FADR%97 | 0 | 0 | |||||||
28090 | FCA%02 | 1 | 86 1/4 | 86 1/2 | 0 | |||||
28091 | FCC%A | 0 | 100 | 0 | ||||||
28092 | FCN%02 | 0 | 105 1/2 | 105 3/8 | 110 3/4 | 0 | ||||
28093 | FCN%04 | 5 | 104 1/8 | 105 1/8 | 106 | 0 | ||||
28094 | FCN%98 | 0 | 104 | 102 1/8 | 0 | |||||
28095 | FD%01 | 50 | 110 7/8 | 109 | 110 7/8 | 0 | ||||
28096 | FD%02 | 19 | 101 5/8 | 101 1/8 | 101 3/4 | 0 | ||||
28097 | FD%03 | 10 | 101 | 100 | 102 | 0 | ||||
28098 | FD%04. | 15 | 100 1/2 | 100 1/2 | 0 | |||||
28099 | FDC%03 | 15 | 103 | 99 | 104 1/2 | 0 | ||||
28100 | FEN%98 | 6 | 98 | 98 | 0 | |||||
28101 | FFM%99 | 10 | 149 | 149 | 149 | 149 | 149 | 12 | ||
28102 | FINL%96 | 25 | 102 | 100 1/4 | 0 | |||||
28103 | FKYN%97 | 0 | 92 | 0 | ||||||
28104 | FLA%01 | 1 | 91 | 91 1/8 | 0 | |||||
28105 | FLD%12 | 1 | 72 1/4 | 72 | 72 1/4 | 72 | 72 | 72 1/4 | 53 | |
28106 | FLM%16 | 5 | 99 | 99 | 101 | 0 | ||||
28107 | FLSC%02 | 100 | 82 5/8 | 82 1/2 | 83 | 82 1/4 | 82 1/2 | 82 3/4 | 724 | |
28108 | FMCR%08 | 35 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 7/8 | 35 | |
28109 | FMO%98 | 2 | 99 5/8 | 99 3/4 | 101 7/8 | 0 | ||||
28110 | FMT%ZR13 | 1 | 45 1/2 | 44 1/2 | 45 1/2 | 44 1/2 | 45 | 47 1/2 | 11 | |
28111 | FN%06 | 1 | 80 1/2 | 81 1/4 | 88 | 0 | ||||
28112 | FN%06. | 0 | 79 1/2 | 83 1/2 | 0 | |||||
28113 | FN%97 | 2 | 97 1/8 | 97 3/4 | 98 3/4 | 0 | ||||
28114 | FN%97. | 1 | 96 | 97 3/4 | 0 | |||||
28115 | FNB%98 | 25 | 104 | 102 3/8 | 0 | |||||
28116 | FNF%ZR09 | 13 | 44 3/8 | 45 1/4 | 46 5/8 | 0 | ||||
28117 | FNM%96 | 0 | 0 | |||||||
28118 | FNM%ZR14 | 100 | 29 3/4 | 30 | 30 5/8 | 0 | ||||
28119 | FNM%ZR19 | 40 | 20 1/2 | 21 | 21 3/8 | 0 | ||||
28120 | FNVA%02 | 0 | 98 1/4 | 114 | 0 | |||||
28121 | FPO%A | 14 | 88 | 115 | 0 | |||||
28122 | FRC%02 | 15 | 108 | 107 1/2 | 109 | 0 | ||||
28123 | FRC%08 | 5 | 94 | 93 | 94 | 0 | ||||
28124 | FRC%09 | 20 | 84 3/4 | 82 7/8 | 90 | 0 | ||||
28125 | FRE%A13 | 0 | 100 | 0 | ||||||
28126 | FRE%A95 | 0 | 0 | |||||||
28127 | FRE%B13 | 0 | 100 | 0 | ||||||
28128 | FRE%B96 | 0 | 0 | |||||||
28129 | FRE%NAC09 | 0 | 0 | |||||||
28130 | FRE%NAD14 | 0 | 0 | |||||||
28131 | FRE%ZR19 | 5 | 17 3/8 | 19 5/8 | 21 | 0 | ||||
28132 | FRP%04 | 50 | 102 | 102 1/2 | 0 | |||||
28133 | FSCO%99 | 15 | 98 3/4 | 99 1/8 | 0 | |||||
28134 | FSR%96 | 5 | 101 1/2 | 99 | 0 | |||||
28135 | FTL%G | 10 | 94 3/8 | 94 3/8 | 94 3/8 | 94 3/8 | 93 3/4 | 94 1/2 | 10 | |
28136 | FTX%M01 | 1 | 104 1/2 | 103 1/4 | 0 | |||||
28137 | FUR%03 | 4 | 102 | 101 | 0 | |||||
28138 | GC%03 | 10 | 87 1/2 | 87 3/4 | 88 1/2 | 0 | ||||
28139 | GC%05 | 25 | 102 1/2 | 101 | 0 | |||||
28140 | GCI%00 | 5 | 101 | 100 3/8 | 101 | 0 | ||||
28141 | GCI%98 | 25 | 99 3/8 | 99 3/8 | 99 7/8 | 0 | ||||
28142 | GCO%03 | 1 | 91 | 91 1/4 | 91 3/8 | 91 | 90 5/8 | 91 | 126 | |
28143 | GD%18 | 35 | 110 3/4 | 109 | 0 | |||||
28144 | GDH%A | 30 | 93 | 92 3/4 | 93 | 92 | 92 1/2 | 93 1/4 | 102 | |
28145 | GDH%B | 12 | 93 1/8 | 93 | 93 1/8 | 93 | 92 1/4 | 93 1/4 | 42 | |
28146 | GECR%06 | 10 | 112 3/4 | 112 3/4 | 114 5/8 | 0 | ||||
28147 | GECR%35 | 0 | 0 | |||||||
28148 | GEN%11 | 2 | 91 | 91 | 91 | 91 | 90 | 92 | 2 | |
28149 | GFD%12 | 1 | 92 | 92 | 92 | 92 | 92 | 93 1/2 | 1 | |
28150 | GFO%56 | 2 | 62 1/2 | 62 1/2 | 62 1/2 | 62 1/2 | 60 5/8 | 2 | ||
28151 | GFO%56. | 0 | 58 | 0 | ||||||
28152 | GGE%I | 11 | 93 | 87 | 0 | |||||
28153 | GGE%J | 45 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 94 5/8 | 95 1/2 | 45 | |
28154 | GGE%M | 10 | 92 1/2 | 94 | 94 | 92 1/2 | 91 1/2 | 93 1/2 | 50 | |
28155 | GH%X02 | 10 | 80 1/8 | 80 1/4 | 82 | 0 | ||||
28156 | GH%Y02 | 30 | 97 1/2 | 97 1/2 | 98 | 97 1/2 | 97 1/8 | 98 | 67 | |
28157 | GHV%03 | 108 | 140 | 162 | 170 | 0 | ||||
28158 | GHV%05 | 115 | 105 1/4 | 106 | 0 | |||||
28159 | GIC%00 | 10 | 108 | 108 | 108 | 108 | 107 | 108 | 10 | |
28160 | GLF%O | 10 | 100 5/8 | 100 1/4 | 101 1/4 | 0 | ||||
28161 | GLW%98 | 28 | 101 1/8 | 105 | 105 | 101 1/8 | 100 7/8 | 103 | 33 | |
28162 | GMA%16 | 4 | 103 1/2 | 103 3/8 | 103 1/2 | 103 3/8 | 103 1/2 | 103 5/8 | 88 | |
28163 | GMA%DC11 | 8 | 92 7/8 | 92 3/4 | 92 7/8 | 92 3/4 | 92 | 92 3/4 | 67 | |
28164 | GMA%Y97 | 30 | 103 3/8 | 103 3/8 | 104 1/2 | 0 | ||||
28165 | GMA%ZR12 | 9 | 324 | 320 | 324 1/2 | 320 | 323 1/2 | 324 3/8 | 102 | |
28166 | GMA%ZR15 | 3 | 269 5/8 | 266 1/4 | 269 5/8 | 266 1/4 | 269 1/8 | 269 5/8 | 49 | |
28167 | GN%00 | 10 | 85 1/8 | 87 | 0 | |||||
28168 | GN%00. | 6 | 83 1/8 | 84 1/8 | 0 | |||||
28169 | GN%10 | 30 | 58 | 57 1/2 | 62 1/2 | 0 | ||||
28170 | GN%10. | 1 | 57 1/8 | 57 1/2 | 0 | |||||
28171 | GND%03 | 8 | 103 | 105 3/4 | 0 | |||||
28172 | GNSFC%B03 | 25 | 106 1/2 | 0 | ||||||
28173 | GNT%02 | 2 | 115 | 115 3/8 | 118 1/2 | 0 | ||||
28174 | GOG%04 | 50 | 98 | 98 | 98 1/2 | 98 | 97 1/8 | 98 | 161 | |
28175 | GPAG%98 | 10 | 95 | 95 1/4 | 95 1/4 | 95 | 95 | 95 1/4 | 30 | |
28176 | GPE%99 | 20 | 100 1/2 | 100 1/2 | 102 | 0 | ||||
28177 | GPE%S02 | 5 | 99 3/4 | 100 1/4 | 105 | 0 | ||||
28178 | GPH%04 | 12 | 66 | 66 | 69 | 0 | ||||
28179 | GR%97 | 10 | 100 1/8 | 100 1/8 | 103 | 0 | ||||
28180 | GRA%02 | 25 | 106 | 98 3/8 | 0 | |||||
28181 | GSN%A | 0 | 99 | 101 | 0 | |||||
28182 | GSW%A | 5 | 101 | 100 | 0 | |||||
28183 | GSX%02 | 7 | 104 1/4 | 103 1/2 | 104 1/2 | 0 | ||||
28184 | GY%02 | 10 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 105 1/2 | 12 | |
28185 | HCH%A | 2 | 94 | 94 | 94 | 94 | 94 | 98 | 2 | |
28186 | HDS%03 | 2 | 90 | 92 | 92 | 90 | 90 | 94 7/8 | 3 | |
28187 | HE%S02 | 5 | 101 3/8 | 101 3/8 | 104 | 0 | ||||
28188 | HERTZ%00 | 5 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 102 | 103 1/4 | 5 | |
28189 | HERTZ%03 | 5 | 100 | 99 7/8 | 105 | 0 | ||||
28190 | HET%02 | 5 | 107 1/2 | 107 3/4 | 109 | 0 | ||||
28191 | HFC%00 | 3 | 105 | 106 7/8 | 0 | |||||
28192 | HFC%01 | 5 | 108 3/4 | 109 | 117 1/2 | 0 | ||||
28193 | HFS%98 | 0 | 0 | |||||||
28194 | HFS%99 | 9 | 197 | 200 | 0 | |||||
28195 | HGC%A | 39 | 108 7/8 | 108 | 110 | 0 | ||||
28196 | HIG%02 | 0 | 0 | |||||||
28197 | HIG%15 | 0 | 0 | |||||||
28198 | HMN%06 | 0 | 0 | |||||||
28199 | HMN%99 | 10 | 103 | 0 | ||||||
28200 | HMN%99. | 0 | 102 3/4 | 0 | ||||||
28201 | HPC%99 | 15 | 494 | 0 | ||||||
28202 | HRC%A01 | 5 | 172 | 0 | ||||||
28203 | HRC%O01 | 5 | 107 | 106 | 0 | |||||
28204 | HRP%A99 | 0 | 0 | |||||||
28205 | HRP%B99 | 0 | 0 | |||||||
28206 | HRS%01 | 90 | 100 1/8 | 95 | 101 | 0 | ||||
28207 | HVR%99 | 5 | 99 3/4 | 93 3/4 | 0 | |||||
28208 | HVR%99. | 1 | 96 | 96 1/8 | 0 | |||||
28209 | HWG%00 | 10 | 75 1/4 | 75 1/4 | 75 1/4 | 75 1/4 | 74 1/2 | 75 1/4 | 20 | |
28210 | HWG%NA09 | 10 | 45 3/8 | 44 | 45 3/8 | 0 | ||||
28211 | HWG%NAB09 | 1 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 40 1/8 | 44 | 1 | |
28212 | HWG%NAC09 | 1 | 39 | 40 | 44 | 0 | ||||
28213 | IAB%08 | 50 | 145 1/2 | 144 | 0 | |||||
28214 | IAB%11 | 8 | 110 | 0 | ||||||
28215 | IAB%96 | 10 | 101 5/32 | 100 5/32 | 101 5/32 | 100 5/32 | 100 5/32 | 20 | ||
28216 | IAB%F01 | 5 | 101 3/4 | 100 1/32 | 0 | |||||
28217 | IAD%07 | 3 | 95 | 95 | 95 | 95 | 95 | 13 | ||
28218 | IB%03 | 0 | 78 1/32 | 0 | ||||||
28219 | IB%05 | 0 | 0 | |||||||
28220 | IB%17 | 1 | 115 1/8 | 113 1/2 | 0 | |||||
28221 | IB%26 | 14 | 106 1/2 | 0 | ||||||
28222 | IB%96 | 0 | 99 1/32 | 0 | ||||||
28223 | IB%DM02 | 0 | 0 | |||||||
28224 | IB%DM03 | 0 | 0 | |||||||
28225 | IB%DM05 | 0 | 0 | |||||||
28226 | IB%DM99 | 0 | 0 | |||||||
28227 | IB%J02 | 0 | 90 1/32 | 0 | ||||||
28228 | IB%J97 | 0 | 99 1/32 | 0 | ||||||
28229 | IB%JY00 | 0 | 0 | |||||||
28230 | IB%JY04 | 0 | 0 | |||||||
28231 | IB%LD23 | 0 | 0 | |||||||
28232 | IB%LK96 | 0 | 0 | |||||||
28233 | IB%LL96 | 0 | 0 | |||||||
28234 | IB%LM97 | 0 | 0 | |||||||
28235 | IB%LN97 | 0 | 0 | |||||||
28236 | IB%LP98 | 0 | 0 | |||||||
28237 | IB%LQ98 | 0 | 0 | |||||||
28238 | IB%LR99 | 0 | 0 | |||||||
28239 | IB%LS99 | 0 | 0 | |||||||
28240 | IB%LT00 | 0 | 0 | |||||||
28241 | IB%LU00 | 0 | 0 | |||||||
28242 | IB%LV01 | 0 | 0 | |||||||
28243 | IB%LW01 | 0 | 0 | |||||||
28244 | IB%LX02 | 0 | 0 | |||||||
28245 | IB%LY02 | 0 | 0 | |||||||
28246 | IB%LZ03 | 0 | 0 | |||||||
28247 | IB%M01 | 60 | 101 3/4 | 100 | 0 | |||||
28248 | IB%MA03 | 0 | 0 | |||||||
28249 | IB%MB04 | 0 | 0 | |||||||
28250 | IB%MC04 | 0 | 0 | |||||||
28251 | IB%MD05 | 0 | 0 | |||||||
28252 | IB%ME05 | 0 | 0 | |||||||
28253 | IB%MF06 | 0 | 0 | |||||||
28254 | IB%MG06 | 0 | 0 | |||||||
28255 | IB%MH07 | 0 | 0 | |||||||
28256 | IB%MJ07 | 0 | 0 | |||||||
28257 | IB%MK08 | 0 | 0 | |||||||
28258 | IB%ML08 | 0 | 0 | |||||||
28259 | IB%MM09 | 0 | 0 | |||||||
28260 | IB%MN09 | 0 | 0 | |||||||
28261 | IB%MP10 | 0 | 0 | |||||||
28262 | IB%MQ10 | 0 | 0 | |||||||
28263 | IB%MR11 | 0 | 0 | |||||||
28264 | IB%MS11 | 0 | 0 | |||||||
28265 | IB%MT12 | 0 | 0 | |||||||
28266 | IB%MU12 | 0 | 0 | |||||||
28267 | IB%MV13 | 0 | 0 | |||||||
28268 | IB%MW13 | 0 | 0 | |||||||
28269 | IB%MX14 | 0 | 0 | |||||||
28270 | IB%MY14 | 0 | 0 | |||||||
28271 | IB%MZ15 | 0 | 0 | |||||||
28272 | IB%NA15 | 0 | 0 | |||||||
28273 | IB%NB16 | 0 | 0 | |||||||
28274 | IB%NC16 | 0 | 0 | |||||||
28275 | IB%ND17 | 0 | 0 | |||||||
28276 | IB%NE17 | 0 | 0 | |||||||
28277 | IB%NF18 | 0 | 0 | |||||||
28278 | IB%NG18 | 0 | 0 | |||||||
28279 | IB%NH19 | 0 | 0 | |||||||
28280 | IB%NJ19 | 0 | 0 | |||||||
28281 | IB%NK20 | 0 | 0 | |||||||
28282 | IB%NL20 | 0 | 0 | |||||||
28283 | IB%NM21 | 0 | 0 | |||||||
28284 | IB%NN21 | 0 | 0 | |||||||
28285 | IB%NP22 | 0 | 0 | |||||||
28286 | IB%NQ22 | 0 | 0 | |||||||
28287 | IB%NR23 | 0 | 0 | |||||||
28288 | IB%NS23 | 0 | 0 | |||||||
28289 | IB%O02 | 100 | 130 | 0 | ||||||
28290 | IB%O16 | 8 | 104 3/16 | 110 9/16 | 0 | |||||
28291 | IB%O99 | 15 | 100 | 98 1/32 | 0 | |||||
28292 | IB%S16 | 10 | 110 | 108 1/16 | 0 | |||||
28293 | IB%S99 | 0 | 90 | 0 | ||||||
28294 | IB%X97 | 15 | 98 | 99 1/32 | 0 | |||||
28295 | IB%Y97 | 0 | 102 1/4 | 0 | ||||||
28296 | IB%ZRA00 | 10 | 80 | 75 7/8 | 79 11/32 | 0 | ||||
28297 | IB%ZRA01 | 5 | 65 | 70 7/8 | 0 | |||||
28298 | IB%ZRA02 | 1 | 63 1/2 | 67 1/8 | 0 | |||||
28299 | IB%ZRA03 | 1 | 60 1/4 | 60 1/8 | 63 | 0 | ||||
28300 | IB%ZRA04 | 2 | 56 1/8 | 58 1/8 | 60 | 0 | ||||
28301 | IB%ZRA05 | 5 | 53 1/8 | 53 1/2 | 55 | 0 | ||||
28302 | IB%ZRA06 | 4 | 36 31/32 | 51 | 0 | |||||
28303 | IB%ZRA07 | 39 | 47 1/2 | 47 7/32 | 0 | |||||
28304 | IB%ZRA08 | 8 | 44 | 43 3/4 | 45 | 0 | ||||
28305 | IB%ZRA09 | 2 | 42 5/8 | 40 5/8 | 43 1/2 | 0 | ||||
28306 | IB%ZRA10 | 9 | 38 | 37 7/8 | 0 | |||||
28307 | IB%ZRA11 | 11 | 35 | 35 | 40 | 0 | ||||
28308 | IB%ZRA12 | 16 | 28 | 29 19/32 | 0 | |||||
28309 | IB%ZRA13 | 4 | 29 1/32 | 31 1/4 | 0 | |||||
28310 | IB%ZRA14 | 11 | 21 1/2 | 28 | 0 | |||||
28311 | IB%ZRA96 | 2 | 95 | 97 | 98 | 0 | ||||
28312 | IB%ZRA97 | 6 | 90 1/32 | 91 1/8 | 0 | |||||
28313 | IB%ZRA98 | 9 | 76 1/4 | 86 3/8 | 88 | 0 | ||||
28314 | IB%ZRA99 | 1 | 81 | 80 7/8 | 0 | |||||
28315 | IB%ZRF00 | 1 | 77 13/16 | 77 7/8 | 0 | |||||
28316 | IB%ZRF01 | 30 | 74 | 73 1/8 | 0 | |||||
28317 | IB%ZRF02 | 25 | 68 3/4 | 69 | 0 | |||||
28318 | IB%ZRF03 | 2 | 62 | 60 1/4 | 0 | |||||
28319 | IB%ZRF04 | 8 | 59 3/8 | 59 5/8 | 0 | |||||
28320 | IB%ZRF05 | 52 | 55 11/16 | 55 7/8 | 0 | |||||
28321 | IB%ZRF06 | 1 | 37 1/2 | 52 | 54 | 0 | ||||
28322 | IB%ZRF07 | 5 | 46 | 48 3/8 | 50 1/8 | 0 | ||||
28323 | IB%ZRF08 | 1 | 45 1/32 | 45 5/8 | 0 | |||||
28324 | IB%ZRF09 | 10 | 32 1/2 | 41 5/8 | 0 | |||||
28325 | IB%ZRF10 | 3 | 39 | 39 1/8 | 0 | |||||
28326 | IB%ZRF11 | 10 | 36 | 36 3/8 | 0 | |||||
28327 | IB%ZRF12 | 1 | 29 7/8 | 28 | 0 | |||||
28328 | IB%ZRF13 | 9 | 21 1/4 | 30 3/4 | 0 | |||||
28329 | IB%ZRF14 | 38 | 25 | 28 25/32 | 0 | |||||
28330 | IB%ZRF15 | 45 | 26 11/16 | 28 3/8 | 28 7/8 | 0 | ||||
28331 | IB%ZRF96 | 14 | 91 11/32 | 99 17/32 | 0 | |||||
28332 | IB%ZRF97 | 9 | 92 15/16 | 94 | 0 | |||||
28333 | IB%ZRF98 | 3 | 88 1/8 | 88 1/2 | 0 | |||||
28334 | IB%ZRF99 | 7 | 71 | 70 | 0 | |||||
28335 | IB%ZRX02 | 4 | 68 | 67 1/8 | 0 | |||||
28336 | IB%ZRX03 | 8 | 64 1/4 | 64 19/32 | 0 | |||||
28337 | IB%ZRX04 | 25 | 57 21/32 | 56 | 0 | |||||
28338 | IB%ZRX05 | 15 | 55 3/4 | 55 1/4 | 59 | 0 | ||||
28339 | IB%ZRX06 | 5 | 52 | 50 1/4 | 0 | |||||
28340 | IB%ZRX07 | 28 | 38 17/32 | 39 9/32 | 0 | |||||
28341 | IB%ZRX08 | 10 | 45 9/32 | 45 21/32 | 47 1/4 | 0 | ||||
28342 | IB%ZRX09 | 10 | 41 1/2 | 41 5/8 | 0 | |||||
28343 | IB%ZRX10 | 15 | 40 3/8 | 39 | 40 3/8 | 0 | ||||
28344 | IB%ZRX11 | 2 | 35 1/2 | 36 5/8 | 39 | 0 | ||||
28345 | IB%ZRX12 | 100 | 33 | 33 13/32 | 0 | |||||
28346 | IB%ZRX13 | 13 | 27 9/32 | 30 3/4 | 0 | |||||
28347 | IB%ZRX14 | 25 | 24 | 25 13/32 | 0 | |||||
28348 | IB%ZRX15 | 50 | 25 5/8 | 25 | 0 | |||||
28349 | IB%ZRX16 | 4 | 26 1/4 | 25 5/8 | 28 | 0 | ||||
28350 | IBM%00 | 9 | 102 7/8 | 102 3/4 | 102 7/8 | 102 3/4 | 102 7/8 | 103 | 60 | |
28351 | IBM%02 | 10 | 107 1/2 | 107 1/4 | 107 1/2 | 107 1/4 | 107 1/2 | 107 5/8 | 37 | |
28352 | IBM%13 | 2 | 108 1/4 | 108 1/4 | 108 1/2 | 108 1/4 | 108 1/4 | 108 3/8 | 119 | |
28353 | IBM%19 | 9 | 118 7/8 | 119 1/8 | 119 1/8 | 118 1/2 | 118 7/8 | 119 1/8 | 117 | |
28354 | IBM%25 | 50 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 103 5/8 | 50 | |
28355 | IBM%45 | 0 | 93 | 0 | ||||||
28356 | IBM%97 | 5 | 101 5/8 | 101 1/2 | 101 5/8 | 101 1/2 | 101 5/8 | 101 3/4 | 55 | |
28357 | IBMCR%98 | 0 | 0 | |||||||
28358 | IBT%06 | 10 | 102 7/8 | 102 1/8 | 102 7/8 | 102 1/8 | 102 3/8 | 102 7/8 | 12 | |
28359 | ICA%04 | 50 | 60 | 59 | 60 | 59 | 59 3/4 | 61 | 78 | |
28360 | ICN%98 | 25 | 101 1/4 | 0 | ||||||
28361 | ICN%98. | 5 | 100 1/32 | 100 1/32 | 100 29/32 | 0 | ||||
28362 | ICN%99 | 19 | 106 | 106 | 106 | 105 1/2 | 105 | 106 | 59 | |
28363 | IGL%01 | 10 | 114 | 114 | 114 | 114 | 114 | 116 | 10 | |
28364 | IHS%01 | 10 | 107 | 0 | ||||||
28365 | IHS%02 | 0 | 0 | |||||||
28366 | IHS%03 | 10 | 98 | 96 | 0 | |||||
28367 | IHS%04 | 10 | 101 1/2 | 100 1/4 | 107 1/2 | 0 | ||||
28368 | IIN%03 | 0 | 109 | 111 1/2 | 0 | |||||
28369 | IJL%11 | 5 | 92 1/2 | 92 1/2 | 92 1/2 | 92 1/2 | 91 | 92 1/2 | 15 | |
28370 | INF%02 | 15 | 107 | 0 | ||||||
28371 | IP%DC12 | 25 | 82 3/4 | 82 3/4 | 82 3/4 | 82 3/4 | 81 3/4 | 82 7/8 | 25 | |
28372 | IPC%03 | 0 | 97 5/8 | 0 | ||||||
28373 | IPC%04 | 0 | 105 5/8 | 0 | ||||||
28374 | IPC%05 | 0 | 101 | 104 | 0 | |||||
28375 | IPC%21 | 1 | 103 3/4 | 104 1/8 | 111 | 0 | ||||
28376 | IPC%23 | 12 | 104 3/4 | 102 1/4 | 105 1/2 | 0 | ||||
28377 | IPC%25 | 20 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 100 1/4 | 20 | ||
28378 | IPC%99 | 0 | 99 7/8 | 0 | ||||||
28379 | IPC%A00 | 15 | 97 | 96 3/8 | 0 | |||||
28380 | IPC%M00 | 0 | 97 7/8 | 0 | ||||||
28381 | IRT%03 | 1 | 99 | 97 | 99 | 0 | ||||
28382 | ISH%03 | 10 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 | 101 1/2 | 65 | |
28383 | ITG%00 | 0 | 88 3/8 | 0 | ||||||
28384 | ITG%02 | 10 | 109 | 0 | ||||||
28385 | ITT%00 | 0 | 92 | 0 | ||||||
28386 | ITT%03 | 5 | 107 3/8 | 106 | 113 | 0 | ||||
28387 | ITT%05 | 0 | 0 | |||||||
28388 | ITT%15 | 0 | 0 | |||||||
28389 | ITT%25 | 0 | 0 | |||||||
28390 | ITTD%00 | 0 | 0 | |||||||
28391 | ITTD%05 | 0 | 0 | |||||||
28392 | ITTD%15 | 0 | 0 | |||||||
28393 | ITTD%25 | 0 | 0 | |||||||
28394 | ITTRA%02 | 0 | 0 | |||||||
28395 | ITX%96 | 1 | 100 | 0 | ||||||
28396 | ITX%96. | 10 | 100 19/32 | 100 | 100 19/32 | 0 | ||||
28397 | IVAC%05 | 10 | 100 | 100 | 100 | 100 | 98 1/2 | 100 | 10 | |
28398 | JPSA%01 | 10 | 100 5/8 | 98 | 0 | |||||
28399 | JUGO%57 | 0 | 0 | |||||||
28400 | JXBK%97 | 15 | 105 | 98 | 0 | |||||
28401 | JYP%03 | 6 | 97 1/4 | 97 5/8 | 101 1/8 | 0 | ||||
28402 | JYP%04 | 25 | 102 3/8 | 101 1/4 | 105 | 0 | ||||
28403 | JYP%23 | 10 | 99 7/8 | 96 | 102 | 0 | ||||
28404 | JYP%25 | 20 | 93 | 92 7/8 | 93 | 0 | ||||
28405 | KBH%03 | 5 | 102 1/8 | 102 1/8 | 102 1/4 | 102 | 102 1/8 | 102 1/2 | 851 | |
28406 | KBH%99 | 3 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 53 | ||
28407 | KFWFC%98 | 20 | 107 | 0 | ||||||
28408 | KIN%97 | 10 | 100 | 98 5/8 | 0 | |||||
28409 | KLY%A | 10 | 60 | 58 | 60 | 58 | 59 1/2 | 61 | 40 | |
28410 | KMG%06 | 2 | 102 3/8 | 102 3/8 | 0 | |||||
28411 | KOL%09 | 10 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 1/2 | 99 3/4 | 10 | |
28412 | KOPP%04 | 3 | 98 | 97 | 0 | |||||
28413 | KR%A99 | 50 | 101 5/8 | 101 5/8 | 101 3/4 | 101 5/8 | 101 5/8 | 101 7/8 | 121 | |
28414 | KRB%99 | 50 | 84 | 91 1/8 | 0 | |||||
28415 | KSF%05 | 0 | 0 | |||||||
28416 | KT%33 | 20 | 61 1/2 | 62 1/4 | 63 3/4 | 0 | ||||
28417 | KT%33. | 10 | 62 | 62 1/4 | 0 | |||||
28418 | LAF%13 | 5 | 104 | 103 | 104 1/4 | 0 | ||||
28419 | LCE%03 | 10 | 102 | 102 3/8 | 102 3/8 | 102 | 101 3/8 | 102 | 20 | |
28420 | LD%04 | 0 | 80 | 0 | ||||||
28421 | LEH%02 | 10 | 110 1/2 | 110 1/2 | 110 1/2 | 110 1/2 | 110 | 112 1/2 | 10 | |
28422 | LEH%A96 | 6 | 100 3/4 | 100 5/8 | 101 5/8 | 0 | ||||
28423 | LEH%S96 | 0 | 0 | |||||||
28424 | LIGI%05 | 0 | 0 | |||||||
28425 | LIL%00 | 10 | 97 | 97 1/2 | 105 | 0 | ||||
28426 | LIL%03 | 10 | 97 | 96 7/8 | 97 | 96 7/8 | 96 7/8 | 97 1/4 | 75 | |
28427 | LIL%06 | 28 | 102 3/4 | 103 | 103 3/8 | 0 | ||||
28428 | LIL%07 | 25 | 95 7/8 | 96 | 96 | 95 7/8 | 95 5/8 | 95 7/8 | 80 | |
28429 | LIL%08 | 5 | 96 1/8 | 96 1/8 | 96 1/8 | 96 1/8 | 96 1/8 | 98 | 5 | |
28430 | LIL%21 | 10 | 103 | 103 | 103 | 103 | 102 7/8 | 103 | 10 | |
28431 | LIL%22 | 49 | 101 1/8 | 101 1/4 | 101 1/4 | 101 | 101 1/8 | 101 1/2 | 110 | |
28432 | LIL%23 | 10 | 96 3/4 | 96 3/4 | 96 3/4 | 96 1/2 | 96 1/2 | 96 3/4 | 39 | |
28433 | LIL%24 | 5 | 102 7/8 | 102 5/8 | 103 1/4 | 0 | ||||
28434 | LIL%96 | 5 | 100 5/32 | 100 1/4 | 101 | 0 | ||||
28435 | LIL%97 | 4 | 101 | 101 1/8 | 102 3/4 | 0 | ||||
28436 | LIL%98 | 10 | 101 1/2 | 100 1/2 | 103 | 0 | ||||
28437 | LIL%A04 | 50 | 102 1/2 | 102 1/4 | 103 | 0 | ||||
28438 | LIL%M04 | 6 | 94 | 94 | 94 | 94 | 94 1/4 | 96 1/8 | 6 | |
28439 | LIL%M99 | 0 | 98 3/4 | 0 | ||||||
28440 | LIL%Y19 | 18 | 99 3/8 | 99 3/4 | 99 3/4 | 99 3/8 | 99 3/8 | 99 1/2 | 199 | |
28441 | LIL%Y99 | 3 | 100 1/2 | 100 1/8 | 100 1/2 | 100 1/8 | 100 1/8 | 100 1/2 | 8 | |
28442 | LKB%01 | 20 | 103 1/2 | 100 | 0 | |||||
28443 | LKB%04 | 0 | 100 | 0 | ||||||
28444 | LLX%02 | 0 | 0 | |||||||
28445 | LLY%01 | 20 | 109 7/8 | 111 | 112 | 0 | ||||
28446 | LLY%06 | 15 | 116 | 115 | 0 | |||||
28447 | LLY%16 | 0 | 0 | |||||||
28448 | LLY%25 | 0 | 97 5/8 | 0 | ||||||
28449 | LLY%36 | 0 | 0 | |||||||
28450 | LN%F03 | 3 | 80 | 78 1/8 | 0 | |||||
28451 | LN%F03. | 10 | 76 | 77 7/8 | 0 | |||||
28452 | LN%G03 | 8 | 75 | 75 | 80 | 0 | ||||
28453 | LN%G03. | 30 | 77 1/2 | 75 | 0 | |||||
28454 | LOR%04 | 20 | 98 1/2 | 96 5/8 | 0 | |||||
28455 | LOR%24 | 0 | 98 5/8 | 0 | ||||||
28456 | LOR%25 | 0 | 0 | |||||||
28457 | LOR%J23 | 45 | 97 1/2 | 98 1/2 | 0 | |||||
28458 | LOR%S23 | 10 | 97 7/8 | 89 | 98 7/8 | 0 | ||||
28459 | LOU%02 | 20 | 100 7/8 | 101 1/8 | 106 | 0 | ||||
28460 | LOW%03 | 5 | 124 | 118 | 0 | |||||
28461 | LRY%01 | 10 | 104 3/4 | 103 1/2 | 105 1/2 | 0 | ||||
28462 | LTC%00 | 20 | 100 1/2 | 100 1/2 | 0 | |||||
28463 | LTC%01 | 0 | 101 1/2 | 0 | ||||||
28464 | LTC%04 | 0 | 80 | 0 | ||||||
28465 | LUK%02 | 20 | 108 7/8 | 108 1/2 | 109 | 0 | ||||
28466 | LUK%03 | 8 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 103 1/2 | 8 | |
28467 | LUK%05 | 25 | 102 1/2 | 100 5/8 | 0 | |||||
28468 | LUK%13 | 10 | 99 1/2 | 99 1/2 | 102 7/8 | 0 | ||||
28469 | LWN%24 | 0 | 0 | |||||||
28470 | MACP%03 | 4 | 114 1/2 | 0 | ||||||
28471 | MAG%01 | 10 | 89 1/2 | 89 1/4 | 90 | 0 | ||||
28472 | MAH%03 | 0 | 99 | 0 | ||||||
28473 | MAH%X98 | 0 | 98 5/8 | 0 | ||||||
28474 | MAH%Y98 | 25 | 97 | 99 3/4 | 0 | |||||
28475 | MAL%04 | 1 | 82 1/2 | 82 | 82 1/2 | 82 | 81 | 82 1/2 | 11 | |
28476 | MAM%03 | 20 | 112 | 112 | 112 | 112 | 112 | 113 | 20 | |
28477 | MAS%12 | 1 | 95 | 96 | 96 | 95 | 95 | 97 7/8 | 7 | |
28478 | MAT%97 | 10 | 100 1/8 | 100 1/8 | 105 | 0 | ||||
28479 | MBK%02 | 10 | 117 | 118 | 0 | |||||
28480 | MBT%11 | 20 | 103 3/8 | 103 | 103 3/8 | 103 | 103 | 103 3/8 | 30 | |
28481 | MBT%12 | 35 | 102 | 102 | 102 | 102 | 102 | 40 | ||
28482 | MCD%02 | 17 | 104 1/2 | 104 1/2 | 106 3/8 | 0 | ||||
28483 | MCD%03 | 50 | 103 1/4 | 102 3/4 | 103 5/8 | 0 | ||||
28484 | MCD%05 | 15 | 100 1/2 | 101 1/8 | 103 | 0 | ||||
28485 | MCD%11 | 3 | 112 1/8 | 112 5/8 | 121 | 0 | ||||
28486 | MCD%25 | 0 | 91 1/4 | 0 | ||||||
28487 | MCD%33 | 10 | 105 | 104 1/2 | 106 3/4 | 0 | ||||
28488 | MCD%99 | 2 | 101 3/8 | 0 | ||||||
28489 | MCD%99. | 5 | 100 1/16 | 100 | 101 3/8 | 0 | ||||
28490 | MCHN%99 | 17 | 111 1/2 | 105 1/8 | 111 1/2 | 0 | ||||
28491 | MCY%J | 10 | 4 | 3 3/4 | 7 | 0 | ||||
28492 | MCY%P | 15 | 5 | 3 3/4 | 7 | 0 | ||||
28493 | MCY%R | 2000 | 5 | 2 | 7 | 0 | ||||
28494 | MCY%TT | 0 | 2 1/2 | 5 | 0 | |||||
28495 | MD%00 | 81 | 108 1/8 | 108 1/8 | 109 1/2 | 0 | ||||
28496 | MD%02 | 15 | 116 1/4 | 116 | 116 3/8 | 0 | ||||
28497 | MD%12 | 20 | 126 1/2 | 126 5/8 | 128 | 0 | ||||
28498 | MD%A97 | 118 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 1/2 | 104 1/8 | 118 | |
28499 | MDB%A | 5 | 105 1/8 | 105 1/8 | 105 1/8 | 105 1/8 | 105 1/8 | 5 | ||
28500 | MDFC%02 | 0 | 0 | |||||||
28501 | MED% | 0 | 78 | 80 | 0 | |||||
28502 | MED%C | 10 | 80 1/4 | 79 1/2 | 80 1/4 | 79 1/2 | 80 1/4 | 85 | 80 | |
28503 | MED%NP | 15 | 80 | 80 | 80 | 80 | 15 | |||
28504 | MEL%99 | 5 | 160 | 168 | 0 | |||||
28505 | MERCN%98 | 10 | 91 3/4 | 99 1/2 | 100 1/2 | 0 | ||||
28506 | MERDM%98 | 35 | 99 1/2 | 99 1/2 | 100 1/2 | 0 | ||||
28507 | MERIQ%97 | 33 | 97 7/8 | 98 1/8 | 99 1/8 | 0 | ||||
28508 | MERIQ%99 | 25 | 96 3/8 | 96 3/8 | 96 3/8 | 96 3/8 | 96 1/2 | 97 1/2 | 25 | |
28509 | MERP%ZR99 | 50 | 132 1/2 | 130 1/2 | 131 1/2 | 0 | ||||
28510 | MERPM%10 | 0 | 0 | |||||||
28511 | MERPM%11 | 0 | 0 | |||||||
28512 | MEXN%97 | 3 | 97 | 97 | 99 1/2 | 0 | ||||
28513 | MGA%02 | 15 | 101 | 101 | 101 | 101 | 100 | 101 | 15 | |
28514 | MGG%02 | 38 | 110 | 110 | 111 7/8 | 0 | ||||
28515 | MGG%99 | 2 | 107 | 107 | 107 | 107 | 106 1/2 | 108 1/4 | 2 | |
28516 | MGL%A | 0 | 108 | 0 | ||||||
28517 | MJP%A | 5 | 102 3/8 | 102 1/8 | 103 1/8 | 0 | ||||
28518 | MLPC%99 | 1 | 95 | 95 | 98 | 0 | ||||
28519 | MNS%A | 1 | 110 1/2 | 109 1/4 | 115 | 0 | ||||
28520 | MOB%21 | 27 | 119 3/8 | 0 | ||||||
28521 | MOB%32 | 15 | 107 3/4 | 107 1/8 | 108 1/2 | 0 | ||||
28522 | MOB%33 | 29 | 104 1/2 | 100 | 0 | |||||
28523 | MOB%F01 | 3 | 112 | 112 | 112 | 112 | 110 7/8 | 112 5/8 | 3 | |
28524 | MOE%08 | 3 | 83 | 83 | 0 | |||||
28525 | MOE%08. | 0 | 83 | 0 | ||||||
28526 | MOG%C | 9 | 106 | 106 | 106 | 106 | 106 | 106 1/4 | 13 | |
28527 | MOI%F | 25 | 96 1/4 | 95 1/2 | 96 1/2 | 0 | ||||
28528 | MONON%07 | 5 | 88 3/4 | 92 5/8 | 0 | |||||
28529 | MONON%07. | 10 | 87 1/2 | 92 1/2 | 0 | |||||
28530 | MOP%05 | 6 | 83 | 82 1/2 | 0 | |||||
28531 | MOP%05. | 1 | 82 | 82 | 87 1/2 | 0 | ||||
28532 | MOP%20 | 5 | 62 1/2 | 62 1/2 | 62 1/2 | 62 1/2 | 62 1/2 | 64 | 5 | |
28533 | MOP%30 | 14 | 62 | 62 | 62 | 62 | 62 | 63 1/4 | 14 | |
28534 | MOP%45 | 1 | 62 | 62 | 64 3/4 | 0 | ||||
28535 | MOT%ZR09 | 5 | 106 1/2 | 88 | 0 | |||||
28536 | MOT%ZR13 | 1 | 73 | 72 | 74 | 72 | 73 | 75 | 27 | |
28537 | MPX%02 | 5 | 101 | 102 1/4 | 0 | |||||
28538 | MPX%03 | 0 | 107 | 0 | ||||||
28539 | MRO%02 | 26 | 101 3/8 | 101 1/4 | 101 3/8 | 101 1/8 | 101 | 102 | 239 | |
28540 | MRO%06 | 13 | 102 | 101 7/8 | 102 1/2 | 0 | ||||
28541 | MRO%99 | 50 | 101 | 100 7/8 | 101 | 100 7/8 | 100 7/8 | 101 | 70 | |
28542 | MRR%A | 29 | 87 | 87 | 0 | |||||
28543 | MSA%03 | 20 | 98 | 98 | 98 | 98 | 96 1/2 | 99 | 30 | |
28544 | MSBA%ZR00 | 0 | 93 1/4 | 0 | ||||||
28545 | MSI%A | 3 | 55 | 55 | 55 | 55 | 48 | 55 7/8 | 3 | |
28546 | MSSBH%ZR01 | 0 | 81 | 0 | ||||||
28547 | MSX%03 | 35 | 79 | 79 | 79 | 79 | 79 | 79 1/2 | 35 | |
28548 | MT%00 | 0 | 0 | |||||||
28549 | MT%98 | 0 | 85 | 0 | ||||||
28550 | MT%J01 | 0 | 0 | |||||||
28551 | MT%M01 | 5 | 101 | 102 | 0 | |||||
28552 | MVL%03 | 47 | 99 5/8 | 100 | 100 3/4 | 0 | ||||
28553 | MXM%C | 4 | 104 | 103 | 105 | 0 | ||||
28554 | MXM%E | 2 | 103 | 102 1/2 | 104 | 0 | ||||
28555 | MXS%08 | 14 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/8 | 95 1/2 | 34 | |
28556 | N%04 | 39 | 126 1/2 | 129 1/2 | 0 | |||||
28557 | N%16 | 10 | 106 | 106 | 106 | 106 | 105 | 106 1/2 | 10 | |
28558 | NA%00 | 10 | 106 | 106 1/4 | 106 5/8 | 0 | ||||
28559 | NA%99 | 9 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 7/8 | 28 | |
28560 | NATW%02 | 5 | 117 | 0 | ||||||
28561 | NAVST%04 | 7 | 100 3/4 | 101 1/8 | 101 1/8 | 100 3/4 | 100 3/4 | 101 1/8 | 19 | |
28562 | NAVST%98 | 10 | 98 | 95 | 98 3/4 | 0 | ||||
28563 | NBD%02 | 5 | 105 1/2 | 100 5/8 | 0 | |||||
28564 | NBD%04 | 10 | 103 1/2 | 101 5/8 | 0 | |||||
28565 | NCB%A | 5 | 101 1/4 | 100 | 101 1/2 | 0 | ||||
28566 | NCB%N96 | 10 | 101 3/8 | 101 1/2 | 0 | |||||
28567 | NCC%96 | 16 | 100 | 98 1/8 | 0 | |||||
28568 | NCC%97 | 0 | 0 | |||||||
28569 | NEC%11 | 10 | 70 3/4 | 70 3/4 | 70 3/4 | 70 3/4 | 70 1/2 | 71 3/4 | 10 | |
28570 | NETT%00 | 1 | 100 | 100 | 100 | 100 | 100 | 100 1/4 | 1 | |
28571 | NETT%01 | 10 | 111 1/2 | 112 3/8 | 113 | 0 | ||||
28572 | NETT%02 | 9 | 92 3/8 | 92 3/8 | 92 3/8 | 92 3/8 | 92 3/8 | 93 1/2 | 9 | |
28573 | NETT%03 | 5 | 101 | 101 | 101 | 101 | 101 | 102 3/4 | 5 | |
28574 | NETT%05 | 10 | 88 3/4 | 88 7/8 | 91 | 0 | ||||
28575 | NETT%06 | 3 | 99 | 98 | 99 | 0 | ||||
28576 | NETT%07 | 5 | 101 5/8 | 102 | 102 | 101 5/8 | 101 5/8 | 102 3/8 | 10 | |
28577 | NETT%08 | 18 | 99 1/8 | 99 | 99 1/8 | 99 | 99 | 99 7/8 | 28 | |
28578 | NETT%22 | 2 | 104 | 104 5/8 | 0 | |||||
28579 | NETT%23 | 10 | 98 | 98 | 98 | 98 | 98 | 99 1/2 | 10 | |
28580 | NETT%29 | 4 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/8 | 4 | ||
28581 | NETT%31 | 15 | 103 | 107 1/8 | 0 | |||||
28582 | NETT%97 | 50 | 101 | 100 5/8 | 0 | |||||
28583 | NETT%98 | 10 | 98 1/2 | 98 5/8 | 0 | |||||
28584 | NETT%A99 | 1 | 96 1/4 | 96 1/4 | 96 1/4 | 96 1/4 | 96 1/2 | 16 | ||
28585 | NETT%S99 | 5 | 102 | 101 | 102 | 0 | ||||
28586 | NEV%02 | 26 | 107 1/8 | 107 1/2 | 0 | |||||
28587 | NFK%15 | 10 | 77 | 74 1/8 | 80 | 0 | ||||
28588 | NFK%96 | 2 | 98 9/32 | 98 17/32 | 99 | 0 | ||||
28589 | NFK%96. | 20 | 98 13/32 | 98 7/16 | 0 | |||||
28590 | NGE%01 | 7 | 101 | 101 | 103 1/4 | 0 | ||||
28591 | NGE%07 | 10 | 105 | 102 | 106 | 0 | ||||
28592 | NHC%A | 50 | 269 1/2 | 210 | 0 | |||||
28593 | NHI%06 | 0 | 145 5/8 | 0 | ||||||
28594 | NHP%99 | 5 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 102 | 5 | |
28595 | NIBK%04 | 0 | 0 | |||||||
28596 | NJT%11 | 4 | 101 1/2 | 102 | 103 1/2 | 0 | ||||
28597 | NJT%12 | 1 | 102 | 101 | 102 | 0 | ||||
28598 | NOBFC%03 | 55 | 104 5/8 | 104 1/8 | 0 | |||||
28599 | NOBFC%97 | 0 | 0 | |||||||
28600 | NOBFC%A96 | 0 | 0 | |||||||
28601 | NOR%02 | 5 | 105 | 105 | 0 | |||||
28602 | NOV%00 | 5 | 83 1/2 | 83 1/2 | 83 1/2 | 83 1/2 | 83 1/2 | 5 | ||
28603 | NPRY%47 | 20 | 71 | 72 1/8 | 0 | |||||
28604 | NPRY%47. | 2 | 71 1/4 | 72 1/8 | 0 | |||||
28605 | NPRY%97 | 5 | 101 | 101 1/2 | 0 | |||||
28606 | NPRY%97. | 2 | 101 1/4 | 101 1/4 | 0 | |||||
28607 | NPRY%SD47 | 15 | 44 | 42 7/8 | 45 | 0 | ||||
28608 | NPRY%SD97 | 1 | 97 1/4 | 97 1/2 | 98 7/8 | 0 | ||||
28609 | NPRYSD%47. | 10 | 41 1/2 | 42 7/8 | 48 1/2 | 0 | ||||
28610 | NPRYSD%97. | 10 | 97 | 97 1/2 | 0 | |||||
28611 | NRUC%16 | 2 | 102 1/2 | 102 | 103 3/4 | 0 | ||||
28612 | NRUC%21 | 15 | 109 | 106 3/8 | 0 | |||||
28613 | NRUC%97 | 1 | 104 7/8 | 103 5/8 | 106 1/2 | 0 | ||||
28614 | NRUC%98 | 10 | 104 | 103 | 104 3/4 | 0 | ||||
28615 | NS%06 | 5 | 97 5/8 | 97 5/8 | 97 5/8 | 97 5/8 | 95 3/8 | 96 1/4 | 5 | |
28616 | NVA%23 | 0 | 0 | |||||||
28617 | NVF%B | 4 | 30 | 42 | 46 | 0 | ||||
28618 | NWB%96 | 5 | 98 9/16 | 99 7/8 | 99 15/16 | 0 | ||||
28619 | NWB%96. | 10 | 94 | 99 1/2 | 0 | |||||
28620 | NWS%ZR02 | 0 | 70 | 0 | ||||||
28621 | NX%07 | 20 | 97 1/4 | 98 1/4 | 98 1/4 | 97 | 97 | 98 | 58 | |
28622 | NYCY%BX97 | 0 | 0 | |||||||
28623 | NYCY%DB97 | 0 | 0 | |||||||
28624 | NYCY%DC98 | 0 | 0 | |||||||
28625 | NYCY%EY96 | 0 | 95 | 0 | ||||||
28626 | NYCY%GY14 | 0 | 0 | |||||||
28627 | NYCY%HB14 | 0 | 0 | |||||||
28628 | NYCY%HD97 | 0 | 0 | |||||||
28629 | NYCY%JA09 | 0 | 0 | |||||||
28630 | NYCY%JD09 | 0 | 0 | |||||||
28631 | NYCY%KB97 | 0 | 0 | |||||||
28632 | NYCY%KR09 | 0 | 0 | |||||||
28633 | NYCY%LE97 | 0 | 0 | |||||||
28634 | NYCY%LS14 | 0 | 0 | |||||||
28635 | NYCY%LY14 | 0 | 0 | |||||||
28636 | NYCY%MM04 | 0 | 0 | |||||||
28637 | NYCY%MP09 | 0 | 0 | |||||||
28638 | NYCY%MS04 | 0 | 0 | |||||||
28639 | NYCY%MU04 | 0 | 0 | |||||||
28640 | NYCY%NA09 | 0 | 0 | |||||||
28641 | NYCY%NU09 | 0 | 0 | |||||||
28642 | NYCY%QV04 | 0 | 0 | |||||||
28643 | NYCY%QX04 | 0 | 0 | |||||||
28644 | NYCY%RZ04 | 0 | 0 | |||||||
28645 | NYCY%SG97 | 0 | 0 | |||||||
28646 | NYCY%TB04 | 0 | 0 | |||||||
28647 | NYCY%WI97 | 0 | 0 | |||||||
28648 | NYCY%YE97 | 0 | 0 | |||||||
28649 | NYCY%ZE97 | 0 | 0 | |||||||
28650 | NYN%RP10 | 5 | 101 | 101 1/8 | 0 | |||||
28651 | NYNC%04 | 0 | 0 | |||||||
28652 | NYTC%00 | 2 | 94 1/4 | 94 | 94 1/2 | 0 | ||||
28653 | NYTC%02 | 4 | 92 1/8 | 92 5/8 | 93 1/4 | 0 | ||||
28654 | NYTC%05 | 6 | 102 1/4 | 100 5/8 | 103 | 0 | ||||
28655 | NYTC%07 | 1 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/4 | 97 1/2 | 1 | |
28656 | NYTC%09 | 10 | 101 7/8 | 101 7/8 | 102 | 101 7/8 | 101 3/4 | 102 | 20 | |
28657 | NYTC%10 | 5 | 112 1/8 | 112 5/8 | 0 | |||||
28658 | NYTC%11 | 14 | 102 | 102 | 102 | 102 | 101 7/8 | 102 1/2 | 24 | |
28659 | NYTC%17 | 3 | 104 | 103 3/4 | 104 | 0 | ||||
28660 | NYTC%24 | 6 | 101 1/2 | 102 | 102 | 101 1/2 | 101 1/2 | 102 3/4 | 12 | |
28661 | NYTC%25 | 10 | 99 5/8 | 99 3/4 | 99 3/4 | 99 | 99 1/4 | 99 3/4 | 95 | |
28662 | NYTC%31 | 5 | 111 1/2 | 112 | 0 | |||||
28663 | NYTC%33 | 3 | 100 1/2 | 98 5/8 | 102 | 0 | ||||
28664 | NYTC%96 | 53 | 99 3/16 | 99 9/32 | 100 | 0 | ||||
28665 | NYTC%97 | 1 | 97 3/4 | 97 3/4 | 98 | 0 | ||||
28666 | NYTC%98 | 20 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 | 99 3/8 | 20 | |
28667 | NYTC%D06 | 8 | 103 3/8 | 103 3/8 | 103 3/8 | 103 3/8 | 102 1/8 | 103 3/8 | 8 | |
28668 | NYTC%F04 | 25 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 25 | ||
28669 | NYTC%F23 | 3 | 103 7/8 | 103 | 103 7/8 | 0 | ||||
28670 | NYTC%J04 | 25 | 89 1/2 | 90 3/8 | 91 | 0 | ||||
28671 | NYTC%J06 | 10 | 90 | 90 | 91 1/2 | 0 | ||||
28672 | NYTC%J13 | 2 | 100 | 100 1/8 | 0 | |||||
28673 | NYTC%M13 | 10 | 96 7/8 | 99 3/4 | 0 | |||||
28674 | NYTC%N03 | 12 | 94 | 95 | 0 | |||||
28675 | NYTC%N23 | 4 | 94 | 94 | 0 | |||||
28676 | NYTC%S03 | 10 | 99 | 98 | 100 | 0 | ||||
28677 | NYUDC%14 | 0 | 85 | 0 | ||||||
28678 | NZEA%05 | 10 | 115 1/2 | 0 | ||||||
28679 | NZEA%11 | 10 | 107 | 0 | ||||||
28680 | NZIC%97 | 25 | 99 3/8 | 100 1/4 | 0 | |||||
28681 | O%01 | 1 | 92 | 92 | 92 | 92 | 92 | 94 1/8 | 1 | |
28682 | OCF%00 | 5 | 102 | 0 | ||||||
28683 | OCR%03 | 1 | 314 | 312 | 314 | 0 | ||||
28684 | ODP%ZR07 | 2 | 62 1/2 | 55 | 70 1/2 | 0 | ||||
28685 | ODP%ZR08 | 6 | 55 | 55 | 55 | 55 | 55 | 59 | 16 | |
28686 | OEH%98 | 1 | 100 5/8 | 100 5/8 | 101 | 0 | ||||
28687 | OHBT%11 | 10 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 102 1/2 | 102 3/4 | 10 | |
28688 | OHBT%13 | 2 | 104 | 104 1/4 | 104 1/4 | 104 | 103 1/2 | 104 1/2 | 41 | |
28689 | OI%03 | 10 | 113 1/8 | 112 5/8 | 113 3/8 | 0 | ||||
28690 | OI%99 | 33 | 103 1/8 | 103 1/4 | 103 1/4 | 103 1/8 | 103 | 103 1/8 | 118 | |
28691 | OI%A02 | 30 | 106 | 106 | 106 | 106 | 105 1/4 | 106 1/4 | 40 | |
28692 | OI%A04 | 35 | 106 1/2 | 106 1/2 | 106 1/2 | 106 | 106 | 107 | 65 | |
28693 | OI%J02 | 1 | 107 | 107 | 107 1/8 | 0 | ||||
28694 | OI%O04 | 41 | 107 3/4 | 108 | 108 | 107 3/4 | 107 3/4 | 66 | ||
28695 | OLS%03 | 11 | 115 | 116 | 116 | 115 | 114 1/2 | 117 | 20 | |
28696 | OM%02 | 20 | 105 | 103 1/2 | 109 | 0 | ||||
28697 | ORI%02 | 2 | 130 | 132 | 132 | 130 | 130 | 134 | 9 | |
28698 | ORX%14 | 10 | 91 1/4 | 91 | 91 1/4 | 0 | ||||
28699 | ORX%18. | 7 | 106 15/32 | 106 15/32 | 107 | 0 | ||||
28700 | ORX%98 | 46 | 100 1/4 | 0 | ||||||
28701 | ORX%98. | 20 | 100 | 100 | 100 7/32 | 0 | ||||
28702 | OXO%97 | 8 | 100 1/4 | 99 | 100 1/2 | 0 | ||||
28703 | OXO%99 | 11 | 100 | 100 | 101 7/8 | 0 | ||||
28704 | OXY%01 | 8 | 118 7/8 | 118 7/8 | 119 1/2 | 0 | ||||
28705 | OXY%09 | 10 | 128 1/2 | 129 | 0 | |||||
28706 | OXY%11 | 12 | 105 7/8 | 105 7/8 | 105 7/8 | 105 7/8 | 105 5/8 | 105 7/8 | 17 | |
28707 | OXY%99 | 25 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 101 3/4 | 101 7/8 | 25 | |
28708 | OXY%A19 | 28 | 123 | 121 1/8 | 0 | |||||
28709 | OXY%J19 | 25 | 118 3/8 | 118 1/8 | 119 1/4 | 0 | ||||
28710 | P%03 | 20 | 98 1/8 | 98 3/4 | 0 | |||||
28711 | P%11 | 15 | 112 1/2 | 106 1/2 | 0 | |||||
28712 | P%21 | 20 | 109 5/8 | 111 1/2 | 113 3/8 | 0 | ||||
28713 | P%22 | 15 | 109 | 107 1/8 | 110 7/8 | 0 | ||||
28714 | P%A23 | 20 | 104 7/8 | 104 1/8 | 106 1/2 | 0 | ||||
28715 | P%J01 | 25 | 109 1/2 | 110 | 113 3/4 | 0 | ||||
28716 | P%J23 | 5 | 107 1/4 | 107 7/8 | 109 | 0 | ||||
28717 | P%N23 | 10 | 100 | 97 | 0 | |||||
28718 | P%N97 | 20 | 105 | 103 3/4 | 0 | |||||
28719 | PACB%02 | 10 | 107 | 107 | 107 | 107 | 107 | 108 1/4 | 10 | |
28720 | PACB%05 | 12 | 101 5/8 | 101 1/4 | 101 5/8 | 101 1/4 | 101 1/2 | 102 1/4 | 34 | |
28721 | PACB%23 | 2 | 99 1/2 | 99 1/8 | 99 1/2 | 0 | ||||
28722 | PACB%26 | 15 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 107 | 51 | |
28723 | PACB%33 | 6 | 104 | 103 1/2 | 104 | 103 1/2 | 103 1/4 | 104 | 56 | |
28724 | PACB%34 | 20 | 96 | 96 | 96 | 96 | 96 | 97 | 20 | |
28725 | PAG%A | 5 | 94 3/4 | 94 3/4 | 94 3/4 | 94 3/4 | 94 | 94 3/4 | 5 | |
28726 | PAT%12 | 20 | 89 | 90 | 91 | 0 | ||||
28727 | PBC%07 | 25 | 102 1/8 | 0 | ||||||
28728 | PBC%07. | 10 | 101 23/32 | 101 23/32 | 101 25/32 | 0 | ||||
28729 | PBC%08 | 15 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 5/8 | 15 | |
28730 | PBC%09 | 10 | 103 | 0 | ||||||
28731 | PBC%09. | 10 | 102 1/16 | 102 1/16 | 102 1/4 | 0 | ||||
28732 | PBY%99 | 5 | 96 | 95 1/2 | 96 | 95 | 94 3/4 | 98 | 104 | |
28733 | PCG%JJ96 | 1 | 99 7/32 | 99 15/32 | 99 7/8 | 0 | ||||
28734 | PCG%JJ96. | 3 | 99 5/32 | 99 1/4 | 100 | 0 | ||||
28735 | PCG%KK96 | 1 | 98 5/8 | 98 23/32 | 99 3/8 | 0 | ||||
28736 | PCI%X03 | 5 | 97 3/8 | 98 | 98 | 97 1/8 | 97 3/8 | 97 5/8 | 50 | |
28737 | PCI%Y03 | 50 | 98 1/8 | 97 3/8 | 98 | 0 | ||||
28738 | PCO%97 | 5 | 95 1/4 | 95 1/4 | 95 1/4 | 95 1/4 | 95 1/4 | 100 | 5 | |
28739 | PCS%03 | 10 | 78 1/8 | 79 | 79 | 78 1/8 | 78 1/8 | 78 1/4 | 761 | |
28740 | PDQ%02 | 89 | 103 1/2 | 102 3/4 | 105 1/2 | 0 | ||||
28741 | PDV%00 | 0 | 0 | |||||||
28742 | PDV%03 | 10 | 91 | 95 | 0 | |||||
28743 | PDV%98 | 0 | 0 | |||||||
28744 | PE%05 | 56 | 90 3/4 | 98 1/8 | 0 | |||||
28745 | PE%24 | 11 | 98 1/2 | 99 3/4 | 99 3/4 | 98 1/2 | 98 1/2 | 99 1/2 | 79 | |
28746 | PE%A23 | 15 | 97 1/8 | 97 1/8 | 97 1/8 | 97 1/8 | 97 3/8 | 98 3/4 | 15 | |
28747 | PE%A98 | 1 | 91 5/8 | 97 | 0 | |||||
28748 | PE%D01 | 9 | 101 | 101 | 101 1/4 | 0 | ||||
28749 | PE%M03 | 6 | 101 7/8 | 99 1/2 | 0 | |||||
28750 | PE%M23 | 10 | 102 | 102 5/8 | 103 7/8 | 0 | ||||
28751 | PE%N01 | 50 | 97 1/4 | 97 | 0 | |||||
28752 | PE%O97 | 5 | 99 5/8 | 99 7/8 | 99 7/8 | 99 5/8 | 99 5/8 | 100 7/8 | 9 | |
28753 | PEG%01 | 5 | 106 1/2 | 106 | 109 1/2 | 0 | ||||
28754 | PEG%02 | 50 | 100 | 100 | 101 | 0 | ||||
28755 | PEG%04 | 4 | 101 3/4 | 100 1/2 | 103 | 0 | ||||
28756 | PEG%05 | 9 | 112 1/4 | 112 | 0 | |||||
28757 | PEG%06 | 10 | 102 | 97 1/8 | 0 | |||||
28758 | PEG%14 | 20 | 102 1/8 | 101 5/8 | 0 | |||||
28759 | PEG%20 | 8 | 109 | 107 1/8 | 0 | |||||
28760 | PEG%23 | 10 | 100 7/8 | 100 5/8 | 100 7/8 | 100 5/8 | 100 1/2 | 100 7/8 | 26 | |
28761 | PEG%24 | 10 | 97 1/8 | 98 1/2 | 98 1/2 | 97 1/8 | 97 1/8 | 98 1/2 | 31 | |
28762 | PEG%98 | 4 | 100 | 100 | 101 | 0 | ||||
28763 | PEG%99 | 40 | 106 7/8 | 107 1/4 | 0 | |||||
28764 | PEG%A | 1 | 97 3/4 | 98 3/4 | 0 | |||||
28765 | PEG%D37 | 1 | 103 1/2 | 102 | 107 1/2 | 0 | ||||
28766 | PEG%D37. | 2 | 100 3/4 | 95 | 0 | |||||
28767 | PEG%DD03 | 50 | 113 | 110 | 0 | |||||
28768 | PEG%F00 | 10 | 105 5/8 | 105 3/8 | 107 | 0 | ||||
28769 | PEG%F22 | 10 | 107 | 106 3/4 | 108 | 0 | ||||
28770 | PEG%J21 | 20 | 109 1/8 | 111 1/8 | 0 | |||||
28771 | PEG%J22 | 50 | 102 3/4 | 103 1/4 | 0 | |||||
28772 | PEG%J37 | 10 | 73 | 71 7/8 | 73 3/4 | 0 | ||||
28773 | PEG%J37. | 10 | 71 3/4 | 68 | 0 | |||||
28774 | PEG%J97 | 30 | 101 1/2 | 100 5/8 | 103 | 0 | ||||
28775 | PEG%M00 | 2 | 100 3/8 | 100 3/8 | 101 1/2 | 0 | ||||
28776 | PEG%MM03 | 10 | 103 3/8 | 100 7/8 | 105 | 0 | ||||
28777 | PEG%N21 | 20 | 106 1/2 | 106 1/2 | 108 | 0 | ||||
28778 | PEG%N97 | 10 | 101 | 101 5/8 | 0 | |||||
28779 | PEL%23 | 0 | 90 | 0 | ||||||
28780 | PEP%98 | 5 | 106 1/2 | 105 5/8 | 106 | 0 | ||||
28781 | PERU%60 | 0 | 0 | |||||||
28782 | PERU%61 | 0 | 0 | |||||||
28783 | PFS%00 | 3 | 140 | 140 | 0 | |||||
28784 | PGTC%05 | 0 | 94 1/8 | 0 | ||||||
28785 | PGTC%25 | 0 | 100 | 0 | ||||||
28786 | PHC%G | 10 | 84 1/2 | 87 | 92 | 0 | ||||
28787 | PHC%P | 5 | 85 | 86 | 0 | |||||
28788 | PIN%02 | 5 | 100 1/8 | 99 7/8 | 100 3/4 | 0 | ||||
28789 | PIN%Y07 | 10 | 102 1/4 | 101 | 102 1/4 | 0 | ||||
28790 | PIR%02 | 1 | 107 | 107 | 107 | 107 | 107 | 112 | 22 | |
28791 | PIR%DC03 | 5 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/4 | 102 1/2 | 5 | |
28792 | PLX%A | 50 | 105 | 105 | 106 | 0 | ||||
28793 | PMK%00 | 10 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 102 1/2 | 103 | 10 | |
28794 | PNF%05 | 5 | 82 | 83 | 83 | 80 1/4 | 81 7/8 | 82 1/2 | 343 | |
28795 | POM%02 | 5 | 93 | 93 | 93 3/8 | 0 | ||||
28796 | POM%18 | 10 | 103 | 103 | 103 | 103 | 103 | 104 | 29 | |
28797 | PPP%04 | 10 | 130 | 125 | 0 | |||||
28798 | PPP%05 | 1 | 102 1/2 | 102 | 0 | |||||
28799 | PRS%C | 24 | 22 | 17 | 48 | 0 | ||||
28800 | PRU%ZRA96 | 1 | 99 7/8 | 98 9/32 | 99 7/8 | 0 | ||||
28801 | PRU%ZRA97 | 15 | 90 7/8 | 91 3/4 | 96 | 0 | ||||
28802 | PSX%03 | 1 | 124 | 120 1/4 | 130 | 0 | ||||
28803 | PTAF%01 | 0 | 100 | 0 | ||||||
28804 | PTK%ZR03 | 15 | 60 | 60 | 60 | 60 | 58 3/4 | 60 3/8 | 17 | |
28805 | PUZ%40 | 0 | 0 | |||||||
28806 | PUZ%50 | 0 | 0 | |||||||
28807 | PUZ%58 | 0 | 0 | |||||||
28808 | PUZ%63 | 0 | 0 | |||||||
28809 | PUZ%68 | 0 | 0 | |||||||
28810 | PZL%J03 | 4 | 125 | 125 1/2 | 125 1/2 | 125 | 125 | 129 | 18 | |
28811 | PZL%O03 | 46 | 103 | 103 | 103 | 103 | 103 | 104 1/2 | 67 | |
28812 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | ||||
28813 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | ||||
28814 | QCG%93 | 10 | 145 | 145 | 0 | |||||
28815 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | ||||
28816 | QCG%J97 | 10 | 136 | 136 | 0 | |||||
28817 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | ||||
28818 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | |||||
28819 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | ||||
28820 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | ||||
28821 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | ||||
28822 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | |||||
28823 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | ||||
28824 | QCG%O94 | 1 | 143 | 143 | 0 | |||||
28825 | QCG%O95 | 5 | 144 | 144 | 0 | |||||
28826 | QCG%O97 | 50 | 136 | 136 | 0 | |||||
28827 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | ||||
28828 | QFMD%03 | 1 | 3 | 0 | ||||||
28829 | QGWU%87 | 0 | 0 | |||||||
28830 | QHUT%04 | 10 | 2 1/2 | 1 3/4 | 2 1/2 | 0 | ||||
28831 | QMCY%92 | 11 | 5 | 6 | 0 | |||||
28832 | QMCY%95 | 1 | 3 | 3 | 8 | 0 | ||||
28833 | QMCY%97 | 5 | 3 1/2 | 3 1/8 | 4 | 0 | ||||
28834 | QMCY%NEW | 1 | 3 | 3 | 9 3/4 | 0 | ||||
28835 | QMCY%OLD | 5 | 3 1/2 | 2 3/8 | 7 | 0 | ||||
28836 | R%00 | 1 | 105 | 100 | 105 | 0 | ||||
28837 | R%16 | 10 | 111 1/2 | 111 3/8 | 117 1/4 | 0 | ||||
28838 | R%H17 | 10 | 104 1/2 | 104 3/8 | 0 | |||||
28839 | R%J17 | 10 | 105 7/8 | 105 7/8 | 105 7/8 | 105 7/8 | 105 7/8 | 107 3/4 | 10 | |
28840 | R%K17 | 5 | 119 | 118 1/8 | 0 | |||||
28841 | RAD%ZR06 | 1 | 54 1/2 | 51 1/8 | 54 | 0 | ||||
28842 | RAL%09 | 30 | 118 3/4 | 116 7/8 | 0 | |||||
28843 | RAL%15 | 0 | 102 | 0 | ||||||
28844 | RAL%21 | 15 | 118 | 115 | 0 | |||||
28845 | RAL%22 | 10 | 112 1/2 | 111 1/2 | 0 | |||||
28846 | RAL%23 | 0 | 99 1/8 | 0 | ||||||
28847 | RAL%25 | 0 | 97 1/8 | 0 | ||||||
28848 | RAL%J96 | 6 | 100 13/16 | 101 1/32 | 101 9/32 | 0 | ||||
28849 | RAL%X16 | 10 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 103 3/4 | 106 1/4 | 10 | |
28850 | RAL%Y16 | 5 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 106 1/4 | 5 | |
28851 | RAPP%00 | 0 | 0 | |||||||
28852 | RAPP%05 | 0 | 0 | |||||||
28853 | RDC%01 | 5 | 108 5/8 | 109 | 109 | 108 5/8 | 108 1/8 | 108 5/8 | 114 | |
28854 | RDM%03 | 34 | 80 1/2 | 83 | 83 | 80 1/2 | 80 1/8 | 80 3/4 | 200 | |
28855 | REL%00 | 3 | 103 1/4 | 103 1/2 | 103 1/2 | 103 1/4 | 103 1/4 | 103 1/2 | 105 | |
28856 | REL%03 | 10 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 1/2 | 104 | 10 | |
28857 | RELFC%D00 | 10 | 100 3/4 | 101 1/2 | 0 | |||||
28858 | RELFC%N00 | 0 | 98 1/4 | 0 | ||||||
28859 | REVL%10 | 10 | 103 | 103 | 103 | 103 | 102 1/2 | 102 7/8 | 10 | |
28860 | REVL%99 | 20 | 102 1/4 | 102 | 102 1/4 | 102 | 102 1/8 | 102 1/4 | 495 | |
28861 | RFC%APR30 | 0 | 0 | |||||||
28862 | RFC%JAN21 | 0 | 0 | |||||||
28863 | RFC%JAN30 | 0 | 0 | |||||||
28864 | RFC%JUL20 | 0 | 0 | |||||||
28865 | RFC%OCT19 | 0 | 0 | |||||||
28866 | RFC%OCT20 | 0 | 0 | |||||||
28867 | RFCI%AN96 | 0 | 50 | 0 | ||||||
28868 | RFCI%AP96 | 0 | 0 | |||||||
28869 | RFCI%AQ97 | 0 | 45 | 0 | ||||||
28870 | RFCI%AR97 | 0 | 0 | |||||||
28871 | RFCI%AS98 | 0 | 40 | 0 | ||||||
28872 | RFCI%AT98 | 0 | 0 | |||||||
28873 | RFCI%AU99 | 0 | 36 1/32 | 0 | ||||||
28874 | RFCI%AV99 | 0 | 0 | |||||||
28875 | RFCI%AW00 | 0 | 32 | 0 | ||||||
28876 | RFCI%AX00 | 0 | 0 | |||||||
28877 | RFCI%AY01 | 0 | 29 | 0 | ||||||
28878 | RFCI%AZ01 | 0 | 0 | |||||||
28879 | RFCI%BA02 | 0 | 26 | 0 | ||||||
28880 | RFCI%BB02 | 0 | 0 | |||||||
28881 | RFCI%BC03 | 0 | 23 | 0 | ||||||
28882 | RFCI%BD03 | 0 | 0 | |||||||
28883 | RFCI%BE04 | 0 | 21 | 0 | ||||||
28884 | RFCI%BF04 | 0 | 0 | |||||||
28885 | RFCI%BG05 | 0 | 19 3/8 | 0 | ||||||
28886 | RFCI%BH05 | 0 | 0 | |||||||
28887 | RFCI%BJ06 | 0 | 17 | 0 | ||||||
28888 | RFCI%BK06 | 0 | 0 | |||||||
28889 | RFCI%BL07 | 0 | 15 1/2 | 0 | ||||||
28890 | RFCI%BM07 | 0 | 0 | |||||||
28891 | RFCI%BN08 | 0 | 14 | 0 | ||||||
28892 | RFCI%BP08 | 0 | 0 | |||||||
28893 | RFCI%BQ09 | 0 | 12 1/2 | 0 | ||||||
28894 | RFCI%BR09 | 0 | 0 | |||||||
28895 | RFCI%BS10 | 0 | 11 1/4 | 0 | ||||||
28896 | RFCI%BT10 | 0 | 0 | |||||||
28897 | RFCI%BU11 | 0 | 10 | 0 | ||||||
28898 | RFCI%BV11 | 0 | 0 | |||||||
28899 | RFCI%BW12 | 0 | 9 | 0 | ||||||
28900 | RFCI%BX12 | 0 | 0 | |||||||
28901 | RFCI%BY13 | 0 | 8 1/4 | 0 | ||||||
28902 | RFCI%BZ13 | 0 | 0 | |||||||
28903 | RFCI%CA14 | 0 | 7 17/32 | 0 | ||||||
28904 | RFCI%CB14 | 0 | 0 | |||||||
28905 | RFCI%CC15 | 0 | 6 1/2 | 0 | ||||||
28906 | RFCI%CD15 | 0 | 0 | |||||||
28907 | RFCI%CE16 | 0 | 6 | 0 | ||||||
28908 | RFCI%CF16 | 0 | 0 | |||||||
28909 | RFCI%CG17 | 0 | 5 1/4 | 0 | ||||||
28910 | RFCI%CH17 | 0 | 0 | |||||||
28911 | RFCI%CJ18 | 0 | 4 3/4 | 0 | ||||||
28912 | RFCI%CK18 | 0 | 0 | |||||||
28913 | RFCI%CL19 | 0 | 4 17/32 | 0 | ||||||
28914 | RFCI%CM19 | 0 | 6 | 0 | ||||||
28915 | RFCI%DV96 | 0 | 0 | |||||||
28916 | RFCI%DW96 | 0 | 0 | |||||||
28917 | RFCI%DX97 | 0 | 0 | |||||||
28918 | RFCI%DY97 | 0 | 0 | |||||||
28919 | RFCI%DZ98 | 0 | 0 | |||||||
28920 | RFCI%EA98 | 0 | 0 | |||||||
28921 | RFCI%EB99 | 0 | 0 | |||||||
28922 | RFCI%EC99 | 0 | 0 | |||||||
28923 | RFCI%ED00 | 0 | 0 | |||||||
28924 | RFCI%EE00 | 0 | 0 | |||||||
28925 | RFCI%EF01 | 0 | 0 | |||||||
28926 | RFCI%EG01 | 0 | 0 | |||||||
28927 | RFCI%EH02 | 0 | 0 | |||||||
28928 | RFCI%EJ02 | 0 | 0 | |||||||
28929 | RFCI%EK03 | 0 | 0 | |||||||
28930 | RFCI%EL03 | 0 | 0 | |||||||
28931 | RFCI%EM04 | 0 | 0 | |||||||
28932 | RFCI%EN04 | 0 | 0 | |||||||
28933 | RFCI%EP05 | 0 | 0 | |||||||
28934 | RFCI%EQ05 | 0 | 0 | |||||||
28935 | RFCI%ER06 | 0 | 0 | |||||||
28936 | RFCI%ES06 | 0 | 0 | |||||||
28937 | RFCI%ET07 | 0 | 0 | |||||||
28938 | RFCI%EU07 | 0 | 0 | |||||||
28939 | RFCI%EV08 | 0 | 0 | |||||||
28940 | RFCI%EW08 | 0 | 0 | |||||||
28941 | RFCI%EX09 | 0 | 0 | |||||||
28942 | RFCI%EY09 | 0 | 0 | |||||||
28943 | RFCI%EZ10 | 0 | 0 | |||||||
28944 | RFCI%FA10 | 0 | 0 | |||||||
28945 | RFCI%FB11 | 0 | 0 | |||||||
28946 | RFCI%FC11 | 0 | 0 | |||||||
28947 | RFCI%FD12 | 0 | 0 | |||||||
28948 | RFCI%FE12 | 0 | 0 | |||||||
28949 | RFCI%FF13 | 0 | 0 | |||||||
28950 | RFCI%FG13 | 0 | 0 | |||||||
28951 | RFCI%FH14 | 0 | 0 | |||||||
28952 | RFCI%FJ14 | 0 | 0 | |||||||
28953 | RFCI%FK15 | 0 | 0 | |||||||
28954 | RFCI%FL15 | 0 | 0 | |||||||
28955 | RFCI%FM16 | 0 | 0 | |||||||
28956 | RFCI%FN16 | 0 | 0 | |||||||
28957 | RFCI%FP17 | 0 | 0 | |||||||
28958 | RFCI%FQ17 | 0 | 0 | |||||||
28959 | RFCI%FR18 | 0 | 0 | |||||||
28960 | RFCI%FS18 | 0 | 0 | |||||||
28961 | RFCI%FT19 | 0 | 0 | |||||||
28962 | RFCI%FU19 | 0 | 0 | |||||||
28963 | RFCI%FV20 | 0 | 0 | |||||||
28964 | RFCI%FW20 | 0 | 0 | |||||||
28965 | RFCI%FX21 | 0 | 0 | |||||||
28966 | RFCI%FY21 | 0 | 0 | |||||||
28967 | RFCI%FZ22 | 0 | 0 | |||||||
28968 | RFCI%GA22 | 0 | 0 | |||||||
28969 | RFCI%GB23 | 0 | 0 | |||||||
28970 | RFCI%GC23 | 0 | 0 | |||||||
28971 | RFCI%GD24 | 0 | 0 | |||||||
28972 | RFCI%GE24 | 0 | 0 | |||||||
28973 | RFCI%GF25 | 0 | 0 | |||||||
28974 | RFCI%GG25 | 0 | 0 | |||||||
28975 | RFCI%GH26 | 0 | 0 | |||||||
28976 | RFCI%GJ26 | 0 | 0 | |||||||
28977 | RFCI%GK27 | 0 | 0 | |||||||
28978 | RFCI%GL27 | 0 | 0 | |||||||
28979 | RFCI%GM28 | 0 | 0 | |||||||
28980 | RFCI%GN28 | 0 | 0 | |||||||
28981 | RFCI%GP29 | 0 | 0 | |||||||
28982 | RFCI%GQ29 | 0 | 0 | |||||||
28983 | RFCI%GR30 | 0 | 0 | |||||||
28984 | RFCI%GT20 | 0 | 0 | |||||||
28985 | RFCI%GU20 | 0 | 0 | |||||||
28986 | RFCI%GV21 | 0 | 0 | |||||||
28987 | RFCI%GW21 | 0 | 0 | |||||||
28988 | RFCI%GX22 | 0 | 0 | |||||||
28989 | RFCI%GY22 | 0 | 0 | |||||||
28990 | RFCI%GZ23 | 0 | 0 | |||||||
28991 | RFCI%HA23 | 0 | 0 | |||||||
28992 | RFCI%HB24 | 0 | 0 | |||||||
28993 | RFCI%HC24 | 0 | 0 | |||||||
28994 | RFCI%HD25 | 0 | 0 | |||||||
28995 | RFCI%HE25 | 0 | 0 | |||||||
28996 | RFCI%HF26 | 0 | 0 | |||||||
28997 | RFCI%HG26 | 0 | 0 | |||||||
28998 | RFCI%HH27 | 0 | 0 | |||||||
28999 | RFCI%HJ27 | 0 | 0 | |||||||
29000 | RFCI%HK28 | 0 | 0 | |||||||
29001 | RFCI%HL28 | 0 | 0 | |||||||
29002 | RFCI%HM29 | 0 | 0 | |||||||
29003 | RFCI%HN29 | 0 | 0 | |||||||
29004 | RFCI%HP30 | 0 | 0 | |||||||
29005 | RFCP%AA19 | 0 | 0 | |||||||
29006 | RFCP%AB30 | 0 | 0 | |||||||
29007 | RFCP%AC30 | 0 | 0 | |||||||
29008 | RFCP%AD20 | 0 | 0 | |||||||
29009 | RFCP%AE20 | 0 | 0 | |||||||
29010 | RFCP%AG21 | 0 | 0 | |||||||
29011 | RGS%07 | 20 | 103 1/8 | 103 1/8 | 105 | 0 | ||||
29012 | RHG%05 | 0 | 0 | |||||||
29013 | RHR%04 | 0 | 84 | 0 | ||||||
29014 | RHR%12 | 15 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 87 | 87 1/2 | 25 | |
29015 | RHS%03 | 1 | 105 | 108 | 0 | |||||
29016 | RJR%03 | 25 | 101 1/4 | 0 | ||||||
29017 | RJR%03. | 0 | 100 27/32 | 0 | ||||||
29018 | RJR%M01 | 11 | 101 | 0 | ||||||
29019 | RJR%M01. | 0 | 100 9/32 | 101 5/8 | 0 | |||||
29020 | RLI%03 | 45 | 105 | 105 1/4 | 0 | |||||
29021 | RLLY%00 | 5 | 56 | 55 | 56 | 55 | 55 1/4 | 56 | 53 | |
29022 | RLR%03 | 2 | 99 3/8 | 99 3/8 | 102 | 0 | ||||
29023 | RLR%05 | 15 | 98 | 100 3/8 | 0 | |||||
29024 | RLY%B | 10 | 35 | 34 3/4 | 37 1/4 | 0 | ||||
29025 | RN%01 | 8 | 102 3/8 | 102 1/2 | 103 3/8 | 0 | ||||
29026 | RN%02 | 2 | 104 1/2 | 103 7/8 | 104 1/2 | 103 7/8 | 104 1/2 | 105 1/4 | 112 | |
29027 | RN%03 | 76 | 99 3/8 | 99 | 99 3/8 | 99 | 99 1/8 | 99 1/2 | 355 | |
29028 | RN%04 | 1 | 103 1/2 | 103 1/4 | 104 | 103 1/4 | 103 1/2 | 103 7/8 | 62 | |
29029 | RN%05 | 10 | 103 1/4 | 103 7/8 | 103 7/8 | 103 1/8 | 103 1/8 | 103 3/4 | 153 | |
29030 | RN%07 | 2 | 104 | 103 1/2 | 104 | 103 1/2 | 103 3/8 | 104 | 75 | |
29031 | RN%13 | 1 | 103 5/8 | 104 | 104 1/8 | 103 5/8 | 103 3/4 | 104 | 56 | |
29032 | RN%X00 | 5 | 104 1/8 | 104 | 104 1/2 | 0 | ||||
29033 | RN%X99 | 10 | 104 1/8 | 104 | 104 1/8 | 104 | 104 | 104 1/4 | 70 | |
29034 | RNB%96 | 5 | 100 1/4 | 100 1/4 | 101 1/8 | 0 | ||||
29035 | RNB%F07 | 10 | 109 1/8 | 111 | 0 | |||||
29036 | ROK%01 | 35 | 110 1/4 | 110 | 111 | 0 | ||||
29037 | ROK%02 | 20 | 104 3/4 | 103 | 106 1/4 | 0 | ||||
29038 | ROK%98 | 0 | 101 3/4 | 0 | ||||||
29039 | ROK%99 | 1 | 108 3/4 | 108 3/4 | 109 1/4 | 0 | ||||
29040 | ROK%F05 | 2 | 111 1/2 | 109 5/8 | 113 7/8 | 0 | ||||
29041 | ROK%J05 | 17 | 102 1/2 | 101 1/2 | 105 1/4 | 0 | ||||
29042 | RP%02 | 5 | 100 1/4 | 100 1/4 | 0 | |||||
29043 | RP%99 | 10 | 99 | 99 1/8 | 0 | |||||
29044 | RVT%04 | 1 | 100 | 100 | 100 | 100 | 99 1/2 | 100 1/2 | 101 | |
29045 | RVW%03 | 5 | 109 1/2 | 107 3/4 | 0 | |||||
29046 | RVW%04 | 20 | 102 | 107 | 0 | |||||
29047 | RVW%X00 | 10 | 109 3/4 | 109 3/4 | 109 3/4 | 109 3/4 | 105 | 10 | ||
29048 | RVW%X02 | 10 | 109 1/4 | 106 1/2 | 0 | |||||
29049 | RVW%Y00 | 5 | 100 | 104 | 0 | |||||
29050 | RVW%Y02 | 0 | 105 | 0 | ||||||
29051 | RXN%04 | 20 | 106 | 106 3/4 | 106 3/4 | 106 | 105 1/2 | 106 | 105 | |
29052 | RXX%99 | 10 | 98 | 100 1/2 | 0 | |||||
29053 | S%A99 | 10 | 105 | 104 3/8 | 0 | |||||
29054 | S%J99 | 10 | 111 | 109 1/8 | 111 7/8 | 0 | ||||
29055 | SAB%A | 10 | 100 | 99 | 99 1/2 | 0 | ||||
29056 | SACR%EQ20 | 0 | 0 | |||||||
29057 | SACR%ER22 | 0 | 0 | |||||||
29058 | SAG%A | 30 | 85 3/4 | 85 3/4 | 85 3/4 | 85 3/4 | 85 1/4 | 30 | ||
29059 | SB%03 | 2 | 80 | 81 1/2 | 83 | 0 | ||||
29060 | SB%15 | 10 | 106 | 102 | 106 | 0 | ||||
29061 | SBMS%NA12 | 0 | 0 | |||||||
29062 | SBMS%NA14 | 0 | 0 | |||||||
29063 | SBO%08 | 74 | 100 1/2 | 100 1/2 | 100 3/4 | 100 1/2 | 100 1/8 | 101 | 89 | |
29064 | SBTT%00 | 13 | 95 5/8 | 95 7/8 | 97 | 0 | ||||
29065 | SBTT%01 | 30 | 93 | 93 1/4 | 94 1/4 | 0 | ||||
29066 | SBTT%03 | 20 | 90 1/2 | 90 1/4 | 92 | 0 | ||||
29067 | SBTT%04 | 22 | 99 | 99 | 99 | 99 | 99 | 100 | 22 | |
29068 | SBTT%10 | 15 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 | 102 1/4 | 15 | |
29069 | SBTT%13 | 5 | 103 | 103 | 103 | 103 | 103 | 105 | 5 | |
29070 | SBTT%17 | 5 | 103 1/4 | 0 | ||||||
29071 | SBTT%17. | 10 | 103 11/16 | 103 11/16 | 103 3/4 | 0 | ||||
29072 | SBTT%24. | 5 | 103 13/16 | 103 13/16 | 103 27/32 | 0 | ||||
29073 | SBTT%26 | 10 | 104 1/8 | 0 | ||||||
29074 | SBTT%26. | 20 | 103 29/32 | 103 29/32 | 104 | 0 | ||||
29075 | SBTT%29 | 13 | 104 1/4 | 0 | ||||||
29076 | SBTT%29. | 25 | 103 21/32 | 103 21/32 | 104 9/32 | 0 | ||||
29077 | SBTT%97 | 10 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 99 5/8 | 10 | |
29078 | SBTT%98 | 6 | 97 1/2 | 97 1/2 | 0 | |||||
29079 | SBY%00 | 15 | 94 1/8 | 92 1/4 | 0 | |||||
29080 | SBY%96 | 0 | 97 1/32 | 0 | ||||||
29081 | SCAP%NA10 | 0 | 0 | |||||||
29082 | SCAP%NA11 | 0 | 0 | |||||||
29083 | SCBT%12 | 3 | 102 1/4 | 102 | 103 | 0 | ||||
29084 | SCBT%17 | 30 | 104 | 0 | ||||||
29085 | SCBT%17. | 27 | 103 21/32 | 103 21/32 | 104 3/32 | 0 | ||||
29086 | SCGC%02 | 5 | 100 1/2 | 101 1/8 | 0 | |||||
29087 | SCGC%03 | 10 | 96 1/2 | 95 1/4 | 0 | |||||
29088 | SCGC%20 | 10 | 108 | 0 | ||||||
29089 | SCGC%20. | 0 | 106 15/16 | 107 1/2 | 0 | |||||
29090 | SCGC%21 | 5 | 107 3/4 | 108 5/8 | 109 5/8 | 0 | ||||
29091 | SCGC%25 | 10 | 96 3/4 | 94 | 98 1/2 | 0 | ||||
29092 | SCGC%BB23 | 20 | 101 1/2 | 98 1/8 | 0 | |||||
29093 | SCGC%CC98 | 10 | 98 3/8 | 98 5/8 | 99 3/4 | 0 | ||||
29094 | SCGC%D97 | 6 | 100 | 101 1/4 | 102 | 0 | ||||
29095 | SCGC%DD23 | 0 | 97 1/8 | 0 | ||||||
29096 | SCI%A | 2 | 100 1/2 | 100 3/4 | 100 3/4 | 100 1/2 | 100 7/8 | 101 | 3 | |
29097 | SCR%03 | 15 | 100 1/4 | 100 1/2 | 100 1/2 | 100 1/4 | 100 | 100 3/4 | 40 | |
29098 | SCR%A04 | 25 | 108 3/4 | 108 1/2 | 109 1/2 | 0 | ||||
29099 | SCR%B04 | 9 | 109 | 108 1/4 | 109 | 0 | ||||
29100 | SCS%F | 10 | 93 1/4 | 89 | 0 | |||||
29101 | SCTT%04 | 10 | 105 | 106 1/2 | 0 | |||||
29102 | SEG%12 | 4 | 120 | 121 | 121 | 120 | 120 | 122 | 92 | |
29103 | SFY%03 | 10 | 107 | 107 1/4 | 107 1/4 | 107 | 107 | 110 | 40 | |
29104 | SGAS%02 | 6 | 103 5/8 | 104 3/8 | 0 | |||||
29105 | SGVO%ZR06 | 8 | 64 | 0 | ||||||
29106 | SHCO%04 | 0 | 115 | 0 | ||||||
29107 | SHH%A | 0 | 100 | 0 | ||||||
29108 | SHN%ZR04 | 4 | 39 | 39 | 41 | 0 | ||||
29109 | SHR%04 | 0 | 0 | |||||||
29110 | SIGI%04 | 14 | 107 | 105 | 0 | |||||
29111 | SILEPV% | 0 | 0 | |||||||
29112 | SIZ%03 | 10 | 86 | 86 | 86 | 86 | 85 3/4 | 86 1/2 | 20 | |
29113 | SLM%95 | 0 | 100 | 0 | ||||||
29114 | SLM%ZR14 | 35 | 24 | 24 | 24 | 24 | 23 7/8 | 25 31/32 | 35 | |
29115 | SLM%ZR22 | 25 | 17 | 17 | 17 1/2 | 0 | ||||
29116 | SLR%ZR12 | 0 | 0 | |||||||
29117 | SME%01 | 37 | 96 | 96 | 96 | 96 | 94 7/8 | 96 | 107 | |
29118 | SME%04 | 25 | 81 1/2 | 83 | 83 | 81 | 81 3/8 | 81 1/2 | 414 | |
29119 | SMG%04 | 0 | 106 1/2 | 0 | ||||||
29120 | SMR%NA11 | 0 | 0 | |||||||
29121 | SMR%NA11. | 0 | 0 | |||||||
29122 | SMU%A | 5 | 104 | 104 | 0 | |||||
29123 | SNY%01 | 9 | 92 | 91 1/2 | 92 | 91 1/2 | 92 | 93 1/2 | 12 | |
29124 | SORTS%A09 | 0 | 0 | |||||||
29125 | SORTS%B09 | 0 | 0 | |||||||
29126 | SORTS%C11 | 0 | 0 | |||||||
29127 | SORTS%D09 | 0 | 0 | |||||||
29128 | SORTS%E12 | 0 | 0 | |||||||
29129 | SORTS%G10 | 0 | 0 | |||||||
29130 | SPF%00 | 88 | 102 1/4 | 102 1/4 | 103 3/4 | 0 | ||||
29131 | SPN%U | 0 | 4 1/4 | 5 | 0 | |||||
29132 | SPTC%01 | 8 | 101 | 100 3/8 | 104 | 0 | ||||
29133 | SPV%A | 4 | 99 | 101 | 110 | 0 | ||||
29134 | SPW%02 | 65 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 106 | 107 1/2 | 65 | |
29135 | SQA%01 | 10 | 94 1/4 | 93 3/8 | 99 1/2 | 0 | ||||
29136 | SQA%03 | 15 | 96 1/2 | 96 1/2 | 97 3/8 | 0 | ||||
29137 | SQA%99 | 5 | 100 7/8 | 101 1/8 | 102 3/4 | 0 | ||||
29138 | SR%MEM96 | 1 | 98 1/2 | 99 1/8 | 100 7/8 | 0 | ||||
29139 | SR%MEM96. | 1 | 95 7/8 | 99 1/8 | 0 | |||||
29140 | SRAC%05 | 0 | 100 3/4 | 0 | ||||||
29141 | SRV%01 | 1 | 164 | 187 | 0 | |||||
29142 | SRV%01. | 10 | 202 | 197 | 0 | |||||
29143 | SRV%A | 3 | 102 | 102 1/8 | 105 | 0 | ||||
29144 | SSV%A62 | 0 | 0 | |||||||
29145 | SSV%B62 | 0 | 0 | |||||||
29146 | SSW%03 | 2 | 202 | 202 | 0 | |||||
29147 | SSW%03. | 5 | 179 1/2 | 179 1/2 | 179 1/2 | 179 1/2 | 5 | |||
29148 | STK%08 | 33 | 110 | 110 | 110 | 110 | 110 | 43 | ||
29149 | STK%15 | 12 | 98 | 98 | 98 | 97 1/2 | 97 1/2 | 98 1/4 | 60 | |
29150 | STL%NA01 | 1 | 115 | 100 3/4 | 0 | |||||
29151 | STL%NA01. | 0 | 117 | 0 | ||||||
29152 | STL%NA98 | 6 | 102 | 100 3/4 | 0 | |||||
29153 | STL%NA98. | 0 | 102 5/8 | 105 1/4 | 0 | |||||
29154 | STND%01 | 10 | 99 7/8 | 0 | ||||||
29155 | STND%01. | 0 | 100 9/32 | 0 | ||||||
29156 | STO%01 | 150 | 97 5/8 | 97 7/8 | 97 7/8 | 96 3/4 | 97 3/8 | 97 7/8 | 1922 | |
29157 | STO%04 | 5 | 101 3/8 | 101 1/4 | 102 | 101 | 100 3/4 | 101 3/8 | 41 | |
29158 | STO%07 | 35 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 87 | 89 | 75 | |
29159 | STO%97 | 50 | 102 1/8 | 102 3/8 | 102 3/8 | 102 | 102 | 102 7/8 | 1465 | |
29160 | STO%A02 | 5 | 98 1/8 | 98 1/4 | 98 1/4 | 96 3/4 | 98 | 98 1/8 | 336 | |
29161 | STO%A99 | 30 | 98 3/4 | 98 7/8 | 98 7/8 | 98 1/2 | 98 1/4 | 98 3/4 | 595 | |
29162 | STO%D98 | 5 | 105 | 105 1/8 | 105 1/8 | 104 1/4 | 104 3/8 | 105 3/4 | 105 | |
29163 | STO%J98 | 10 | 107 1/2 | 0 | ||||||
29164 | STO%O02 | 10 | 104 3/8 | 103 7/8 | 104 3/8 | 103 3/4 | 103 3/4 | 104 3/8 | 289 | |
29165 | STO%S99 | 20 | 101 | 101 | 101 3/8 | 101 | 101 | 101 1/4 | 77 | |
29166 | STW%07 | 10 | 62 1/2 | 64 1/2 | 64 1/2 | 62 | 62 1/2 | 63 | 60 | |
29167 | SUN%01 | 20 | 105 | 106 1/4 | 108 1/2 | 0 | ||||
29168 | SUN%12 | 20 | 99 1/2 | 100 | 0 | |||||
29169 | SUN%16 | 10 | 114 | 110 1/8 | 116 | 0 | ||||
29170 | SUO%02 | 20 | 101 | 101 | 101 | 101 | 101 | 102 3/4 | 20 | |
29171 | SUOP%99 | 1 | 100 1/4 | 100 3/8 | 0 | |||||
29172 | SWED%10 | 9 | 133 | 111 | 0 | |||||
29173 | SWED%O97 | 5 | 111 1/2 | 107 | 0 | |||||
29174 | SWT%00 | 7 | 101 3/4 | 101 3/8 | 101 3/4 | 101 3/8 | 101 5/8 | 102 | 17 | |
29175 | SWT%01 | 5 | 100 7/8 | 101 5/8 | 102 1/2 | 0 | ||||
29176 | SWT%05 | 18 | 102 5/8 | 102 1/2 | 104 | 0 | ||||
29177 | SWT%15 | 10 | 102 | 102 7/8 | 106 1/2 | 0 | ||||
29178 | SWT%23 | 20 | 107 3/8 | 104 1/4 | 108 1/2 | 0 | ||||
29179 | SWT%25 | 5 | 103 | 103 | 103 | 103 | 103 | 105 | 5 | |
29180 | SWT%96 | 10 | 100 25/32 | 100 25/32 | 101 7/8 | 0 | ||||
29181 | SWT%B | 1 | 99 5/8 | 100 | 100 3/4 | 0 | ||||
29182 | SWT%C | 5 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 104 | 5 | |
29183 | SWT%D | 25 | 101 5/8 | 102 | 102 | 101 5/8 | 101 1/2 | 102 | 45 | |
29184 | SWT%E | 2 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 102 1/4 | 103 | 10 | |
29185 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | ||||
29186 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | ||||
29187 | SWTC%99 | 0 | 90 | 0 | ||||||
29188 | SWY%01 | 10 | 114 | 114 | 114 | 114 | 114 | 114 1/2 | 185 | |
29189 | SWY%02 | 30 | 117 | 117 | 0 | |||||
29190 | SWY%04 | 20 | 113 3/4 | 113 1/2 | 113 3/4 | 113 1/2 | 113 3/4 | 115 | 40 | |
29191 | SWY%99 | 40 | 107 1/2 | 107 3/4 | 108 | 107 1/2 | 107 1/8 | 109 3/8 | 69 | |
29192 | SWY%F07 | 5 | 113 | 113 | 113 | 113 | 113 | 118 | 5 | |
29193 | SWY%M07 | 20 | 117 | 116 3/4 | 118 7/8 | 0 | ||||
29194 | SXX%B | 0 | 90 1/8 | 95 | 0 | |||||
29195 | SYY%ZR04 | 0 | 71 | 0 | ||||||
29196 | SZC%A | 13 | 83 | 81 1/2 | 0 | |||||
29197 | T%02 | 2 | 106 5/8 | 106 1/2 | 107 | 106 1/2 | 106 5/8 | 107 | 129 | |
29198 | T%04 | 25 | 105 | 104 1/2 | 105 | 104 1/2 | 104 7/8 | 105 1/8 | 55 | |
29199 | T%06 | 50 | 111 1/2 | 111 1/8 | 111 1/2 | 111 1/8 | 111 3/8 | 112 3/4 | 68 | |
29200 | T%07 | 50 | 112 7/8 | 113 1/2 | 114 | 0 | ||||
29201 | T%22 | 1 | 108 5/8 | 108 1/2 | 108 5/8 | 108 1/2 | 108 1/2 | 108 3/4 | 205 | |
29202 | T%24 | 13 | 108 5/8 | 109 3/4 | 109 3/4 | 108 5/8 | 109 | 110 1/2 | 30 | |
29203 | T%25 | 1 | 112 1/2 | 111 5/8 | 115 3/4 | 0 | ||||
29204 | T%31 | 2 | 113 1/8 | 113 3/8 | 113 1/2 | 113 1/8 | 113 1/8 | 113 1/2 | 54 | |
29205 | T%98 | 4 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 7/8 | 4 | |
29206 | T%99 | 4 | 96 1/2 | 97 | 97 | 96 1/2 | 96 3/8 | 96 3/4 | 16 | |
29207 | T%A00 | 30 | 100 1/8 | 100 1/8 | 100 5/8 | 100 | 100 | 100 1/2 | 175 | |
29208 | T%A01 | 14 | 97 | 96 7/8 | 97 3/4 | 96 5/8 | 97 | 97 3/4 | 267 | |
29209 | T%F05 | 10 | 107 1/8 | 107 | 110 | 0 | ||||
29210 | T%F96 | 5 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 11/16 | 99 31/32 | 5 | |
29211 | T%M05 | 30 | 105 7/8 | 107 | 109 1/2 | 0 | ||||
29212 | T%O96 | 8 | 99 1/4 | 99 3/16 | 99 7/16 | 0 | ||||
29213 | TAFC%01 | 10 | 109 | 105 5/8 | 0 | |||||
29214 | TAJ%A | 44 | 98 3/4 | 98 3/4 | 98 3/4 | 98 1/2 | 98 1/2 | 98 3/4 | 56 | |
29215 | TAR%04 | 15 | 106 1/2 | 106 1/4 | 106 1/2 | 106 | 105 7/8 | 106 1/2 | 287 | |
29216 | TAS%19 | 20 | 64 | 63 5/8 | 0 | |||||
29217 | TAS%19. | 5 | 63 | 63 | 0 | |||||
29218 | TB%BAA | 250 | 5.13 | 579 | ||||||
29219 | TB%BBI | 500 | 5.07 | 200 | ||||||
29220 | TB%BBIw | 195 | 5.06 | 0 | ||||||
29221 | TB%BKI | 0 | 119 | |||||||
29222 | TB%BYI | 0 | 0 | |||||||
29223 | TB%BZF | 0 | 0 | |||||||
29224 | TB%CAJ | 0 | 12450 | |||||||
29225 | TB%CAJw | 0 | 0 | |||||||
29226 | TB%KII | 0 | 0 | |||||||
29227 | TB%LBH | 0 | 0 | |||||||
29228 | TB%LEA | 0 | 0 | |||||||
29229 | TB%LHE | 0 | 0 | |||||||
29230 | TB%MEJ | 0 | 0 | |||||||
29231 | TB%MGF | 0 | 0 | |||||||
29232 | TB%NGE | 0 | 0 | |||||||
29233 | TB%NHC | 0 | 0 | |||||||
29234 | TB%NIA | 0 | 0 | |||||||
29235 | TB%ODI | 0 | 0 | |||||||
29236 | TB%PHA | 0 | 0 | |||||||
29237 | TB%SCB | 0 | 0 | |||||||
29238 | TB%TDF | 171 | 5.16 | 0 | ||||||
29239 | TB%TEC | 275 | 5.80 | 0 | ||||||
29240 | TB%TFA | 400 | 5.66 | 0 | ||||||
29241 | TB%UBHw | 0 | 0 | |||||||
29242 | TB%VDC | 1476 | 4.70 | 0 | ||||||
29243 | TB%VEJ | 1 | 5.15 | 0 | ||||||
29244 | TB%VEJw | 0 | 0 | |||||||
29245 | TB%VFH | 1 | 5.15 | 0 | ||||||
29246 | TB%VGF | 1 | 5.77 | 0 | ||||||
29247 | TB%VHD | 1 | 4.00 | 0 | ||||||
29248 | TB%VHDw | 0 | 0 | |||||||
29249 | TB%VIB | 1 | 4.80 | 0 | ||||||
29250 | TB%WBF | 30 | 5.55 | 0 | ||||||
29251 | TB%WCD | 500 | 5.47 | 0 | ||||||
29252 | TB%WDB | 1000 | 5.34 | 0 | ||||||
29253 | TB%WDBw | 0 | 0 | |||||||
29254 | TB%WEI | 630 | 5.37 | 0 | ||||||
29255 | TB%WFG | 815 | 5.32 | 0 | ||||||
29256 | TB%WGE | 183 | 5.35 | 0 | ||||||
29257 | TB%WHC | 55 | 5.30 | 303 | ||||||
29258 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 17527 | ||||
29259 | TB%XCC | 131 | 5.25 | 17100 | ||||||
29260 | TB%XDA | 1000 | 5.32 | 0 | ||||||
29261 | TB%XEH | 200 | 5.30 | 34050 | ||||||
29262 | TB%XFF | 765 | 5.24 | 15659 | ||||||
29263 | TB%XGD | 100 | 4.85 | 0 | ||||||
29264 | TB%XHB | 200 | 4.93 | 0 | ||||||
29265 | TB%XIJ | 100 | 5.05 | 6295 | ||||||
29266 | TB%YBD | 630 | 5.02 | 16086 | ||||||
29267 | TB%YBDw | 0 | 0 | |||||||
29268 | TB%YCB | 250 | 5.27 | 115932 | ||||||
29269 | TB%YCBw | 1000 | 5.29 | 0 | ||||||
29270 | TB%YDJ | 100 | 5.18 | 0 | ||||||
29271 | TB%YDJw | 1000 | 5.31 | 0 | ||||||
29272 | TB%YEG | 55 | 5.33 | 13975 | ||||||
29273 | TB%YEGw | 0 | 0 | |||||||
29274 | TB%YFE | 90 | 5.28 | 2000 | ||||||
29275 | TB%YFEw | 1000 | 5.26 | 0 | ||||||
29276 | TB%YGC | 1000 | 5.23 | 1289 | ||||||
29277 | TB%YGCw | 1018 | 5.26 | 0 | ||||||
29278 | TB%YHA | 549 | 5.27 | 0 | ||||||
29279 | TB%YHAw | 211 | 5.26 | 0 | ||||||
29280 | TB%YII | 1000 | 5.22 | 0 | ||||||
29281 | TB%ZBC | 0 | 0 | |||||||
29282 | TB%ZBCw | 1000 | 5.19 | 0 | ||||||
29283 | TB%ZCA | 0 | 1700 | |||||||
29284 | TB%ZCAw | 200 | 5.18 | 0 | ||||||
29285 | TB%ZDI | 0 | 1500 | |||||||
29286 | TB%ZDIw | 200 | 5.08 | 0 | ||||||
29287 | TB%ZEF | 100 | 5.02 | 1900 | ||||||
29288 | TB%ZFD | 1000 | 4.97 | 0 | ||||||
29289 | TB%ZGB | 414 | 5.20 | 0 | ||||||
29290 | TB%ZHJ | 13 | 5.10 | 0 | ||||||
29291 | TB%ZIH | 60 | 5.13 | 1100 | ||||||
29292 | TBK%X98 | 0 | 0 | |||||||
29293 | TBSED | 0 | 0 | |||||||
29294 | TBSFB | 0 | 0 | |||||||
29295 | TBY%V96 | 0 | 0 | |||||||
29296 | TBwA | 1000 | 5.32 | 17400 | ||||||
29297 | TCC%02 | 0 | 0 | |||||||
29298 | TCF%D | 32 | 84 1/4 | 83 | 95 | 0 | ||||
29299 | TCF%E | 8 | 91 3/4 | 92 | 92 | 91 1/4 | 91 5/8 | 91 3/4 | 145 | |
29300 | TDY%99 | 5 | 99 5/8 | 99 1/2 | 99 5/8 | 99 1/2 | 99 5/8 | 100 | 14 | |
29301 | TDY%A04 | 1 | 102 3/4 | 103 | 103 | 102 3/4 | 102 3/4 | 103 | 9 | |
29302 | TDY%C04 | 7 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 7/8 | 12 | |
29303 | TED%02 | 10 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/4 | 97 | 97 3/4 | 10 | |
29304 | TED%03 | 13 | 101 | 99 1/4 | 101 | 0 | ||||
29305 | TEN%00 | 10 | 116 1/2 | 117 | 118 1/2 | 0 | ||||
29306 | TEN%01 | 4 | 112 1/4 | 112 1/4 | 116 1/2 | 0 | ||||
29307 | TEN%02 | 20 | 108 1/4 | 108 1/4 | 108 1/4 | 108 1/4 | 107 | 110 | 20 | |
29308 | TEN%08 | 7 | 124 1/2 | 123 1/4 | 124 1/2 | 0 | ||||
29309 | TEN%12 | 40 | 109 1/4 | 109 7/8 | 0 | |||||
29310 | TEN%98 | 400 | 108 7/8 | 107 1/4 | 0 | |||||
29311 | TEN%99 | 10 | 104 1/2 | 103 3/4 | 0 | |||||
29312 | TENCR%01 | 10 | 112 3/8 | 112 7/8 | 0 | |||||
29313 | TENCR%96 | 10 | 102 15/32 | 102 3/16 | 102 7/16 | 0 | ||||
29314 | TENCR%D97 | 15 | 106 3/4 | 106 | 107 | 0 | ||||
29315 | TENP%96 | 10 | 101 1/32 | 101 1/32 | 101 3/8 | 0 | ||||
29316 | TENP%97 | 5 | 102 5/8 | 102 3/4 | 103 1/8 | 0 | ||||
29317 | TENP%DC11 | 26 | 91 1/4 | 90 5/8 | 91 1/4 | 90 5/8 | 91 | 91 1/4 | 51 | |
29318 | TEP%01 | 9 | 100 | 100 1/2 | 100 1/2 | 100 | 100 1/2 | 101 | 10 | |
29319 | TEP%02 | 20 | 100 | 100 | 100 | 100 | 99 1/2 | 100 | 25 | |
29320 | TEP%03 | 20 | 99 1/2 | 98 3/4 | 100 3/8 | 0 | ||||
29321 | TERRA%05 | 0 | 0 | |||||||
29322 | TETR%11 | 5 | 105 5/8 | 105 3/8 | 109 | 0 | ||||
29323 | THC%02 | 20 | 111 | 110 5/8 | 113 1/2 | 0 | ||||
29324 | THC%03 | 15 | 107 1/2 | 105 3/4 | 109 3/8 | 0 | ||||
29325 | THC%05 | 10 | 110 5/8 | 110 5/8 | 111 3/8 | 0 | ||||
29326 | THC%D05 | 1 | 109 | 108 | 109 | 108 | 108 1/2 | 109 1/2 | 21 | |
29327 | THC%M05 | 10 | 112 | 112 | 112 | 112 | 111 3/4 | 10 | ||
29328 | THM%D | 2000 | 200 | 120 | 220 | 0 | ||||
29329 | TIERS%05 | 20 | 99 1/2 | 99 1/2 | 0 | |||||
29330 | TIGR%BM00 | 0 | 0 | |||||||
29331 | TIGR%BM01 | 0 | 0 | |||||||
29332 | TIGR%BM02 | 0 | 0 | |||||||
29333 | TIGR%BM03 | 0 | 0 | |||||||
29334 | TIGR%BM04 | 0 | 0 | |||||||
29335 | TIGR%BM05 | 0 | 0 | |||||||
29336 | TIGR%BM96 | 0 | 0 | |||||||
29337 | TIGR%BM97 | 0 | 0 | |||||||
29338 | TIGR%BM98 | 0 | 0 | |||||||
29339 | TIGR%BM99 | 0 | 0 | |||||||
29340 | TIGR%BN00 | 0 | 0 | |||||||
29341 | TIGR%BN01 | 0 | 0 | |||||||
29342 | TIGR%BN02 | 0 | 0 | |||||||
29343 | TIGR%BN03 | 0 | 0 | |||||||
29344 | TIGR%BN04 | 0 | 0 | |||||||
29345 | TIGR%BN05 | 0 | 0 | |||||||
29346 | TIGR%BN10 | 0 | 0 | |||||||
29347 | TIGR%BN95 | 0 | 0 | |||||||
29348 | TIGR%BN96 | 0 | 0 | |||||||
29349 | TIGR%BN97 | 0 | 0 | |||||||
29350 | TIGR%BN98 | 0 | 0 | |||||||
29351 | TIGR%BN99 | 0 | 0 | |||||||
29352 | TIGR%EM00 | 0 | 0 | |||||||
29353 | TIGR%EM01 | 0 | 0 | |||||||
29354 | TIGR%EM02 | 0 | 0 | |||||||
29355 | TIGR%EM03 | 0 | 0 | |||||||
29356 | TIGR%EM04 | 0 | 0 | |||||||
29357 | TIGR%EM05 | 0 | 0 | |||||||
29358 | TIGR%EM06 | 0 | 0 | |||||||
29359 | TIGR%EM96 | 0 | 0 | |||||||
29360 | TIGR%EM97 | 0 | 0 | |||||||
29361 | TIGR%EM98 | 0 | 0 | |||||||
29362 | TIGR%EM99 | 0 | 0 | |||||||
29363 | TIGR%EN00 | 0 | 0 | |||||||
29364 | TIGR%EN01 | 0 | 0 | |||||||
29365 | TIGR%EN02 | 0 | 0 | |||||||
29366 | TIGR%EN03 | 0 | 0 | |||||||
29367 | TIGR%EN04 | 0 | 0 | |||||||
29368 | TIGR%EN05 | 0 | 0 | |||||||
29369 | TIGR%EN06 | 0 | 0 | |||||||
29370 | TIGR%EN11 | 0 | 0 | |||||||
29371 | TIGR%EN95 | 0 | 0 | |||||||
29372 | TIGR%EN96 | 0 | 0 | |||||||
29373 | TIGR%EN97 | 0 | 0 | |||||||
29374 | TIGR%EN98 | 0 | 0 | |||||||
29375 | TIGR%EN99 | 0 | 0 | |||||||
29376 | TIGR%FM00 | 0 | 0 | |||||||
29377 | TIGR%FM01 | 0 | 0 | |||||||
29378 | TIGR%FM02 | 0 | 0 | |||||||
29379 | TIGR%FM03 | 0 | 0 | |||||||
29380 | TIGR%FM96 | 0 | 0 | |||||||
29381 | TIGR%FM97 | 0 | 0 | |||||||
29382 | TIGR%FM98 | 0 | 0 | |||||||
29383 | TIGR%FM99 | 0 | 0 | |||||||
29384 | TIGR%FN00 | 0 | 0 | |||||||
29385 | TIGR%FN01 | 0 | 0 | |||||||
29386 | TIGR%FN02 | 0 | 0 | |||||||
29387 | TIGR%FN95 | 0 | 0 | |||||||
29388 | TIGR%FN96 | 0 | 0 | |||||||
29389 | TIGR%FN97 | 0 | 0 | |||||||
29390 | TIGR%FN98 | 0 | 0 | |||||||
29391 | TIGR%FN99 | 0 | 0 | |||||||
29392 | TIGR%FX03 | 0 | 0 | |||||||
29393 | TIGR%FY03 | 0 | 0 | |||||||
29394 | TIGR%GA00 | 0 | 0 | |||||||
29395 | TIGR%GA01 | 0 | 0 | |||||||
29396 | TIGR%GA02 | 0 | 0 | |||||||
29397 | TIGR%GA03 | 0 | 0 | |||||||
29398 | TIGR%GA04 | 0 | 0 | |||||||
29399 | TIGR%GA05 | 0 | 0 | |||||||
29400 | TIGR%GA06 | 0 | 0 | |||||||
29401 | TIGR%GA07 | 0 | 0 | |||||||
29402 | TIGR%GA08 | 0 | 0 | |||||||
29403 | TIGR%GA13 | 0 | 0 | |||||||
29404 | TIGR%GA96 | 0 | 0 | |||||||
29405 | TIGR%GA97 | 0 | 0 | |||||||
29406 | TIGR%GA98 | 0 | 0 | |||||||
29407 | TIGR%GA99 | 0 | 0 | |||||||
29408 | TIGR%GF00 | 0 | 0 | |||||||
29409 | TIGR%GF01 | 0 | 0 | |||||||
29410 | TIGR%GF02 | 0 | 0 | |||||||
29411 | TIGR%GF03 | 0 | 0 | |||||||
29412 | TIGR%GF04 | 0 | 0 | |||||||
29413 | TIGR%GF05 | 0 | 0 | |||||||
29414 | TIGR%GF06 | 0 | 0 | |||||||
29415 | TIGR%GF07 | 0 | 0 | |||||||
29416 | TIGR%GF08 | 0 | 0 | |||||||
29417 | TIGR%GF96 | 0 | 0 | |||||||
29418 | TIGR%GF97 | 0 | 0 | |||||||
29419 | TIGR%GF98 | 0 | 0 | |||||||
29420 | TIGR%GF99 | 0 | 0 | |||||||
29421 | TIGR%HM00 | 0 | 0 | |||||||
29422 | TIGR%HM01 | 0 | 0 | |||||||
29423 | TIGR%HM02 | 0 | 0 | |||||||
29424 | TIGR%HM03 | 0 | 0 | |||||||
29425 | TIGR%HM96 | 0 | 0 | |||||||
29426 | TIGR%HM97 | 0 | 0 | |||||||
29427 | TIGR%HM98 | 0 | 0 | |||||||
29428 | TIGR%HM99 | 0 | 0 | |||||||
29429 | TIGR%HN00 | 0 | 0 | |||||||
29430 | TIGR%HN01 | 0 | 0 | |||||||
29431 | TIGR%HN02 | 0 | 0 | |||||||
29432 | TIGR%HN95 | 0 | 0 | |||||||
29433 | TIGR%HN96 | 0 | 0 | |||||||
29434 | TIGR%HN97 | 0 | 0 | |||||||
29435 | TIGR%HN98 | 0 | 0 | |||||||
29436 | TIGR%HN99 | 0 | 0 | |||||||
29437 | TIGR%HX03 | 0 | 0 | |||||||
29438 | TIGR%HY03 | 0 | 0 | |||||||
29439 | TIGR%II03 | 0 | 0 | |||||||
29440 | TIGR%IM00 | 0 | 0 | |||||||
29441 | TIGR%IM01 | 0 | 0 | |||||||
29442 | TIGR%IM02 | 0 | 0 | |||||||
29443 | TIGR%IM03 | 0 | 0 | |||||||
29444 | TIGR%IM96 | 0 | 0 | |||||||
29445 | TIGR%IM97 | 0 | 0 | |||||||
29446 | TIGR%IM98 | 0 | 0 | |||||||
29447 | TIGR%IM99 | 0 | 0 | |||||||
29448 | TIGR%IN00 | 0 | 0 | |||||||
29449 | TIGR%IN01 | 0 | 0 | |||||||
29450 | TIGR%IN02 | 0 | 0 | |||||||
29451 | TIGR%IN03 | 0 | 0 | |||||||
29452 | TIGR%IN95 | 0 | 0 | |||||||
29453 | TIGR%IN96 | 0 | 0 | |||||||
29454 | TIGR%IN97 | 0 | 0 | |||||||
29455 | TIGR%IN98 | 0 | 0 | |||||||
29456 | TIGR%IN99 | 0 | 0 | |||||||
29457 | TINT%BT96 | 0 | 0 | |||||||
29458 | TINT%BU96 | 0 | 0 | |||||||
29459 | TINT%BV97 | 0 | 0 | |||||||
29460 | TINT%BW97 | 0 | 0 | |||||||
29461 | TINT%BX98 | 0 | 0 | |||||||
29462 | TINT%BY98 | 0 | 0 | |||||||
29463 | TINT%BZ99 | 0 | 0 | |||||||
29464 | TINT%CA99 | 0 | 0 | |||||||
29465 | TINT%CB00 | 0 | 0 | |||||||
29466 | TINT%CC00 | 0 | 0 | |||||||
29467 | TINT%CD01 | 0 | 0 | |||||||
29468 | TINT%CE01 | 0 | 0 | |||||||
29469 | TINT%CF02 | 0 | 0 | |||||||
29470 | TINT%CG02 | 0 | 0 | |||||||
29471 | TINT%CH03 | 0 | 0 | |||||||
29472 | TINT%CJ03 | 0 | 0 | |||||||
29473 | TINT%CK04 | 0 | 0 | |||||||
29474 | TINT%CL04 | 0 | 0 | |||||||
29475 | TINT%CM05 | 0 | 0 | |||||||
29476 | TINT%CN05 | 0 | 0 | |||||||
29477 | TINT%CP06 | 0 | 0 | |||||||
29478 | TINT%CQ06 | 0 | 0 | |||||||
29479 | TINT%CR07 | 0 | 0 | |||||||
29480 | TINT%CS07 | 0 | 0 | |||||||
29481 | TINT%CT08 | 0 | 0 | |||||||
29482 | TINT%CU08 | 0 | 0 | |||||||
29483 | TINT%CV09 | 0 | 0 | |||||||
29484 | TINT%CW09 | 0 | 0 | |||||||
29485 | TINT%CX10 | 0 | 0 | |||||||
29486 | TINT%CY10 | 0 | 0 | |||||||
29487 | TINT%CZ11 | 0 | 0 | |||||||
29488 | TINT%DA11 | 0 | 0 | |||||||
29489 | TINT%DB12 | 0 | 0 | |||||||
29490 | TINT%DC12 | 0 | 0 | |||||||
29491 | TINT%DD13 | 0 | 0 | |||||||
29492 | TINT%DE13 | 0 | 0 | |||||||
29493 | TINT%DF14 | 0 | 0 | |||||||
29494 | TINT%DG14 | 0 | 0 | |||||||
29495 | TINT%DH15 | 0 | 0 | |||||||
29496 | TINT%FB95 | 0 | 0 | |||||||
29497 | TINT%FC96 | 0 | 0 | |||||||
29498 | TINT%FD96 | 0 | 0 | |||||||
29499 | TINT%FE97 | 0 | 0 | |||||||
29500 | TINT%FF97 | 0 | 0 | |||||||
29501 | TINT%FG98 | 0 | 0 | |||||||
29502 | TINT%FH98 | 0 | 0 | |||||||
29503 | TINT%FJ99 | 0 | 0 | |||||||
29504 | TINT%FK99 | 0 | 0 | |||||||
29505 | TINT%FL00 | 0 | 0 | |||||||
29506 | TINT%FM00 | 0 | 0 | |||||||
29507 | TINT%FN01 | 0 | 0 | |||||||
29508 | TINT%FP01 | 0 | 0 | |||||||
29509 | TINT%FQ02 | 0 | 0 | |||||||
29510 | TINT%FR02 | 0 | 0 | |||||||
29511 | TINT%FS03 | 0 | 0 | |||||||
29512 | TINT%FT03 | 0 | 0 | |||||||
29513 | TINT%FU04 | 0 | 0 | |||||||
29514 | TINT%FV04 | 0 | 0 | |||||||
29515 | TINT%FW05 | 0 | 0 | |||||||
29516 | TINT%FX05 | 0 | 0 | |||||||
29517 | TINT%FY06 | 0 | 0 | |||||||
29518 | TINT%FZ06 | 0 | 0 | |||||||
29519 | TINT%GA07 | 0 | 0 | |||||||
29520 | TINT%GB07 | 0 | 0 | |||||||
29521 | TINT%GC08 | 0 | 0 | |||||||
29522 | TINT%GD08 | 0 | 0 | |||||||
29523 | TINT%GE09 | 0 | 0 | |||||||
29524 | TINT%GF09 | 0 | 0 | |||||||
29525 | TINT%JT15 | 0 | 0 | |||||||
29526 | TINT%JU10 | 0 | 0 | |||||||
29527 | TINT%JV10 | 0 | 0 | |||||||
29528 | TINT%JW11 | 0 | 0 | |||||||
29529 | TINT%JX11 | 0 | 0 | |||||||
29530 | TINT%JY12 | 0 | 0 | |||||||
29531 | TINT%JZ12 | 0 | 0 | |||||||
29532 | TINT%KA13 | 0 | 0 | |||||||
29533 | TINT%KB13 | 0 | 0 | |||||||
29534 | TINT%KC14 | 0 | 0 | |||||||
29535 | TINT%KD14 | 0 | 0 | |||||||
29536 | TINT%KE15 | 0 | 0 | |||||||
29537 | TINT%KF15 | 0 | 0 | |||||||
29538 | TINT%KG16 | 0 | 0 | |||||||
29539 | TINT%KH16 | 0 | 0 | |||||||
29540 | TINT%KJ16 | 0 | 0 | |||||||
29541 | TINT%KK16 | 0 | 0 | |||||||
29542 | TINT%KL17 | 0 | 0 | |||||||
29543 | TINT%KM17 | 0 | 0 | |||||||
29544 | TINT%KN17 | 0 | 0 | |||||||
29545 | TINT%KP17 | 0 | 0 | |||||||
29546 | TINT%KQ18 | 0 | 0 | |||||||
29547 | TINT%KR18 | 0 | 0 | |||||||
29548 | TINT%KS18 | 0 | 0 | |||||||
29549 | TINT%KT18 | 0 | 0 | |||||||
29550 | TINT%KU19 | 0 | 0 | |||||||
29551 | TINT%KV19 | 0 | 0 | |||||||
29552 | TINT%KW19 | 0 | 0 | |||||||
29553 | TINT%KX19 | 0 | 0 | |||||||
29554 | TINT%KY20 | 0 | 0 | |||||||
29555 | TINT%KZ20 | 0 | 0 | |||||||
29556 | TINT%LA20 | 0 | 0 | |||||||
29557 | TINT%LB20 | 0 | 0 | |||||||
29558 | TINT%LC21 | 0 | 0 | |||||||
29559 | TINT%LD21 | 0 | 0 | |||||||
29560 | TINT%LE21 | 0 | 0 | |||||||
29561 | TJX%16 | 60 | 105 3/8 | 104 | 106 5/8 | 0 | ||||
29562 | TKYO%M97 | 20 | 100 3/4 | 102 1/2 | 0 | |||||
29563 | TKYO%O97 | 10 | 105 1/8 | 110 | 0 | |||||
29564 | TLX%B | 9 | 105 1/2 | 105 1/2 | 0 | |||||
29565 | TMM%00 | 2 | 89 5/8 | 89 5/8 | 89 5/8 | 89 5/8 | 89 5/8 | 91 1/2 | 2 | |
29566 | TMM%03 | 10 | 93 | 93 1/2 | 93 1/2 | 93 | 93 | 94 5/8 | 35 | |
29567 | TMS%03 | 2 | 97 | 98 | 98 | 97 | 96 1/2 | 97 1/2 | 16 | |
29568 | TN%A00 | 0 | 0 | |||||||
29569 | TN%A01 | 0 | 0 | |||||||
29570 | TN%A96 | 0 | 0 | |||||||
29571 | TN%A97 | 0 | 0 | |||||||
29572 | TN%A98 | 0 | 0 | |||||||
29573 | TN%A99 | 0 | 0 | |||||||
29574 | TN%ACF | 30 | 100 1/2 | 100 25/64 | 100 37/64 | 0 | ||||
29575 | TN%ADD | 5 | 101 3/16 | 105 13/16 | 106 | 25 | ||||
29576 | TN%AFI | 0 | 100 39/64 | 100 25/32 | 0 | |||||
29577 | TN%AHE | 105 | 109 29/32 | 112 3/8 | 112 9/16 | 0 | ||||
29578 | TN%AHH | 0 | 0 | |||||||
29579 | TN%B00 | 0 | 0 | |||||||
29580 | TN%B01 | 10 | 104 15/16 | 0 | ||||||
29581 | TN%B03 | 5 | 95 9/32 | 0 | ||||||
29582 | TN%B97 | 0 | 0 | |||||||
29583 | TN%B98 | 0 | 0 | |||||||
29584 | TN%B99 | 0 | 0 | |||||||
29585 | TN%BBG | 1000 | 101 13/64 | 100 51/64 | 100 63/64 | 0 | ||||
29586 | TN%BDC | 0 | 101 1/8 | 101 5/16 | 0 | |||||
29587 | TN%BE98 | 0 | 0 | |||||||
29588 | TN%BEJ | 10 | 101 27/32 | 107 19/64 | 107 31/64 | 0 | ||||
29589 | TN%BGF | 0 | 101 21/64 | 101 1/2 | 0 | |||||
29590 | TN%BHD | 0 | 0 | |||||||
29591 | TN%BIB | 0 | 112 11/64 | 112 23/64 | 0 | |||||
29592 | TN%C00 | 0 | 0 | |||||||
29593 | TN%C01 | 0 | 0 | |||||||
29594 | TN%C96 | 10 | 100 25/32 | 0 | ||||||
29595 | TN%C97 | 0 | 0 | |||||||
29596 | TN%C98 | 0 | 0 | |||||||
29597 | TN%C99 | 10 | 112 5/16 | 0 | ||||||
29598 | TN%CCD | 200 | 101 11/32 | 101 9/64 | 101 21/64 | 0 | ||||
29599 | TN%CE96 | 0 | 0 | |||||||
29600 | TN%CEI | 1 | 101 1/4 | 101 13/64 | 101 25/64 | 0 | ||||
29601 | TN%CFG | 10 | 101 7/32 | 105 7/64 | 105 19/64 | 0 | ||||
29602 | TN%CHC | 20 | 101 1/16 | 101 17/64 | 101 29/64 | 0 | ||||
29603 | TN%D00 | 0 | 0 | |||||||
29604 | TN%D01 | 10 | 110 13/32 | 0 | ||||||
29605 | TN%D95 | 0 | 0 | |||||||
29606 | TN%D96 | 10 | 101 19/32 | 0 | ||||||
29607 | TN%D97 | 0 | 0 | |||||||
29608 | TN%D98 | 0 | 0 | |||||||
29609 | TN%D99 | 1 | 104 3/32 | 0 | ||||||
29610 | TN%DBE | 1000 | 109 23/32 | 110 41/64 | 110 53/64 | 0 | ||||
29611 | TN%DDA | 15 | 100 23/32 | 101 1/8 | 101 5/16 | 0 | ||||
29612 | TN%DF99 | 0 | 0 | |||||||
29613 | TN%DFF | 0 | 100 59/64 | 101 7/64 | 1000 | |||||
29614 | TN%DGD | 30 | 102 3/32 | 103 7/16 | 103 5/8 | 25 | ||||
29615 | TN%DIJ | 5 | 100 | 101 7/64 | 101 19/64 | 1010 | ||||
29616 | TN%E96 | 0 | 0 | |||||||
29617 | TN%E97 | 0 | 0 | |||||||
29618 | TN%E98 | 0 | 0 | |||||||
29619 | TN%EEG | 40 | 101 19/32 | 101 25/32 | 101 31/32 | 0 | ||||
29620 | TN%EGC | 99 | 99 1/16 | 101 63/64 | 102 11/64 | 0 | ||||
29621 | TN%EHA | 5 | 97 9/16 | 105 29/64 | 105 41/64 | 0 | ||||
29622 | TN%F96 | 0 | 0 | |||||||
29623 | TN%F98 | 0 | 0 | |||||||
29624 | TN%F99 | 10 | 103 5/16 | 0 | ||||||
29625 | TN%FB96 | 0 | 0 | |||||||
29626 | TN%FB97 | 0 | 0 | |||||||
29627 | TN%FBC | 10 | 101 11/16 | 102 13/64 | 102 25/64 | 0 | ||||
29628 | TN%FD02 | 10 | 112 1/32 | 0 | ||||||
29629 | TN%FDI | 30 | 102 27/32 | 111 31/64 | 111 11/16 | 0 | ||||
29630 | TN%FF97 | 0 | 0 | |||||||
29631 | TN%FFD | 60 | 101 43/64 | 102 11/64 | 102 23/64 | 0 | ||||
29632 | TN%FH97 | 10 | 105 1/4 | 0 | ||||||
29633 | TN%FHJ | 1000 | 101 25/64 | 101 13/16 | 102 | 0 | ||||
29634 | TN%FI99 | 0 | 0 | |||||||
29635 | TN%FIH | 400 | 95 1/8 | 103 47/64 | 103 59/64 | 0 | ||||
29636 | TN%G96 | 0 | 0 | |||||||
29637 | TN%G97 | 0 | 0 | |||||||
29638 | TN%GBB | 0 | 0 | |||||||
29639 | TN%GC97 | 10 | 99 5/16 | 0 | ||||||
29640 | TN%GCJ | 1000 | 100 | 100 43/64 | 100 55/64 | 0 | ||||
29641 | TN%GE02 | 10 | 104 13/32 | 0 | ||||||
29642 | TN%GEE | 1500 | 101 19/32 | 105 31/64 | 105 43/64 | 10 | ||||
29643 | TN%GFC | 0 | 0 | |||||||
29644 | TN%GG97 | 0 | 0 | |||||||
29645 | TN%GGA | 25 | 100 1/32 | 100 55/64 | 101 3/64 | 0 | ||||
29646 | TN%GI97 | 10 | 99 | 0 | ||||||
29647 | TN%GIG | 1 | 99 27/32 | 100 45/64 | 100 57/64 | 0 | ||||
29648 | TN%H97 | 10 | 99 3/8 | 0 | ||||||
29649 | TN%H98 | 0 | 0 | |||||||
29650 | TN%HB99 | 10 | 105 5/32 | 0 | ||||||
29651 | TN%HBA | 40 | 101 5/16 | 102 53/64 | 103 | 0 | ||||
29652 | TN%HD97 | 0 | 0 | |||||||
29653 | TN%HDG | 20 | 94 23/32 | 101 11/64 | 101 23/64 | 0 | ||||
29654 | TN%HE95 | 10 | 99 3/8 | 0 | ||||||
29655 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | ||||
29656 | TN%HH97 | 10 | 95 25/32 | 0 | ||||||
29657 | TN%HHH | 20 | 101 | 101 21/32 | 101 27/32 | 0 | ||||
29658 | TN%J96 | 0 | 0 | |||||||
29659 | TN%J97 | 10 | 106 9/32 | 0 | ||||||
29660 | TN%JB97 | 0 | 0 | |||||||
29661 | TN%JBI | 50 | 100 63/64 | 101 49/64 | 101 61/64 | 25 | ||||
29662 | TN%JC00 | 10 | 99 31/32 | 0 | ||||||
29663 | TN%JCG | 25 | 95 15/32 | 104 5/64 | 104 17/64 | 10 | ||||
29664 | TN%JD98 | 0 | 0 | |||||||
29665 | TN%JDE | 75 | 99 17/32 | 101 5/64 | 101 17/64 | 2000 | ||||
29666 | TN%JF96 | 10 | 99 7/8 | 0 | ||||||
29667 | TN%JFJ | 50 | 97 1/2 | 99 57/64 | 100 3/64 | 0 | ||||
29668 | TN%JG03 | 10 | 99 13/32 | 0 | ||||||
29669 | TN%JGH | 1030 | 103 3/16 | 104 47/64 | 104 59/64 | 0 | ||||
29670 | TN%JI98 | 10 | 99 19/32 | 0 | ||||||
29671 | TN%JID | 10 | 96 11/32 | 100 7/64 | 100 19/64 | 0 | ||||
29672 | TN%K96 | 0 | 0 | |||||||
29673 | TN%K97 | 10 | 108 | 0 | ||||||
29674 | TN%KC98 | 10 | 98 13/32 | 0 | ||||||
29675 | TN%KCE | 1 | 99 1/8 | 100 7/64 | 100 19/64 | 14 | ||||
29676 | TN%KD00 | 10 | 99 3/32 | 0 | ||||||
29677 | TN%KDC | 15 | 99 13/32 | 101 1/4 | 101 29/64 | 0 | ||||
29678 | TN%KF98 | 0 | 0 | |||||||
29679 | TN%KFH | 60 | 99 11/32 | 100 7/64 | 100 19/64 | 0 | ||||
29680 | TN%KG96 | 0 | 0 | |||||||
29681 | TN%KGF | 0 | 99 21/32 | 99 53/64 | 0 | |||||
29682 | TN%L96 | 0 | 0 | |||||||
29683 | TN%LB98 | 0 | 0 | |||||||
29684 | TN%LBF | 0 | 100 41/64 | 100 53/64 | 0 | |||||
29685 | TN%LD98 | 0 | 0 | |||||||
29686 | TN%LDB | 100 | 99 5/64 | 100 9/64 | 100 21/64 | 0 | ||||
29687 | TN%LFG | 150 | 99 3/4 | 100 25/64 | 100 37/64 | 0 | ||||
29688 | TN%LGE | 1000 | 99 7/32 | 99 33/64 | 99 45/64 | 1040 | ||||
29689 | TN%LHC | 150 | 100 21/32 | 101 41/64 | 101 53/64 | 3000 | ||||
29690 | TN%M95 | 10 | 101 5/16 | 0 | ||||||
29691 | TN%M96 | 0 | 0 | |||||||
29692 | TN%MBE | 1000 | 97 17/32 | 99 5/32 | 99 11/32 | 0 | ||||
29693 | TN%MDA | 25 | 97 43/64 | 99 9/64 | 99 21/64 | 0 | ||||
29694 | TN%ME95 | 10 | 99 13/16 | 0 | ||||||
29695 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | ||||
29696 | TN%MF98 | 10 | 98 19/32 | 0 | ||||||
29697 | TN%MFF | 40 | 89 27/32 | 99 5/64 | 99 17/64 | 0 | ||||
29698 | TN%MG96 | 10 | 99 11/32 | 0 | ||||||
29699 | TN%MGD | 25 | 98 57/64 | 99 23/64 | 99 35/64 | 0 | ||||
29700 | TN%MI95 | 10 | 99 27/32 | 0 | ||||||
29701 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | ||||
29702 | TN%N96 | 2500 | 101 1/32 | 0 | ||||||
29703 | TN%N98 | 0 | 0 | |||||||
29704 | TN%NBD | 0 | 0 | |||||||
29705 | TN%NC95 | 10 | 99 5/8 | 0 | ||||||
29706 | TN%NCB | 1 | 99 15/16 | 0 | ||||||
29707 | TN%ND98 | 10 | 98 1/16 | 0 | ||||||
29708 | TN%NDJ | 15 | 98 15/32 | 0 | ||||||
29709 | TN%NE96 | 10 | 99 5/32 | 0 | ||||||
29710 | TN%NEG | 2000 | 99 47/64 | 0 | ||||||
29711 | TN%NF99 | 10 | 99 13/32 | 0 | ||||||
29712 | TN%NFE | 0 | 0 | |||||||
29713 | TN%NG97 | 10 | 99 17/32 | 0 | ||||||
29714 | TN%NGC | 500 | 99 1/8 | 0 | ||||||
29715 | TN%NH04 | 10 | 99 3/32 | 0 | ||||||
29716 | TN%NHA | 150 | 101 13/32 | 0 | ||||||
29717 | TN%NI96 | 10 | 99 3/4 | 0 | ||||||
29718 | TN%NII | 1000 | 99 15/16 | 0 | ||||||
29719 | TN%P94 | 10 | 107 1/8 | 0 | ||||||
29720 | TN%P96 | 0 | 0 | |||||||
29721 | TN%PB99 | 0 | 0 | |||||||
29722 | TN%PBB | 15 | 99 49/64 | 101 3/64 | 101 15/64 | 0 | ||||
29723 | TN%PC96 | 10 | 99 29/32 | 0 | ||||||
29724 | TN%PCJ | 2500 | 99 53/64 | 99 29/32 | 100 3/32 | 0 | ||||
29725 | TN%PD99 | 0 | 0 | |||||||
29726 | TN%PDH | 1000 | 101 5/16 | 102 5/32 | 102 11/32 | 0 | ||||
29727 | TN%PE96 | 10 | 100 1/32 | 0 | ||||||
29728 | TN%PEE | 80 | 97 7/16 | 100 1/32 | 100 7/32 | 0 | ||||
29729 | TN%PF99 | 0 | 0 | |||||||
29730 | TN%PFC | 1 | 102 25/32 | 104 1/32 | 104 7/32 | 0 | ||||
29731 | TN%PG97 | 0 | 0 | |||||||
29732 | TN%PGA | 50 | 100 15/16 | 101 13/16 | 102 | 0 | ||||
29733 | TN%PH04 | 0 | 0 | |||||||
29734 | TN%PHI | 10 | 108 11/32 | 111 9/32 | 111 15/32 | 10 | ||||
29735 | TN%PI96 | 10 | 99 3/8 | 0 | ||||||
29736 | TN%PIG | 1000 | 100 5/32 | 100 3/16 | 100 23/64 | 0 | ||||
29737 | TN%Q96 | 0 | 0 | |||||||
29738 | TN%Q98 | 10 | 97 7/32 | 0 | ||||||
29739 | TN%QA99 | 0 | 0 | |||||||
29740 | TN%QB99 | 0 | 0 | |||||||
29741 | TN%QBA | 400 | 96 5/8 | 104 51/64 | 104 63/64 | 0 | ||||
29742 | TN%QCI | 20 | 100 5/32 | 100 5/16 | 100 1/2 | 0 | ||||
29743 | TN%QCIw | 0 | 0 | |||||||
29744 | TN%QDG | 100 | 102 13/32 | 104 57/64 | 105 5/64 | 0 | ||||
29745 | TN%QE96 | 10 | 100 5/16 | 0 | ||||||
29746 | TN%QED | 1000 | 100 13/32 | 100 27/64 | 100 39/64 | 0 | ||||
29747 | TN%QF99 | 10 | 102 17/32 | 0 | ||||||
29748 | TN%QFB | 1000 | 104 1/2 | 105 11/32 | 105 17/32 | 0 | ||||
29749 | TN%QG97 | 0 | 0 | |||||||
29750 | TN%QGJ | 200 | 101 9/32 | 102 11/64 | 102 23/64 | 0 | ||||
29751 | TN%QH04 | 10 | 94 5/8 | 0 | ||||||
29752 | TN%QHH | 100 | 95 1/16 | 111 15/32 | 111 21/32 | 0 | ||||
29753 | TN%QI96 | 0 | 0 | |||||||
29754 | TN%QIF | 1000 | 100 15/32 | 100 35/64 | 100 47/64 | 0 | ||||
29755 | TN%QM96 | 10 | 100 11/32 | 0 | ||||||
29756 | TN%R96 | 0 | 0 | |||||||
29757 | TN%R98 | 10 | 98 7/8 | 0 | ||||||
29758 | TN%RB99 | 0 | 0 | |||||||
29759 | TN%RBJ | 90 | 99 7/16 | 105 27/64 | 105 39/64 | 0 | ||||
29760 | TN%RC96 | 10 | 100 7/8 | 0 | ||||||
29761 | TN%RCH | 0 | 100 7/8 | 101 1/16 | 0 | |||||
29762 | TN%RD99 | 0 | 0 | |||||||
29763 | TN%RDF | 600 | 104 21/32 | 106 11/32 | 106 17/32 | 0 | ||||
29764 | TN%REC | 0 | 0 | |||||||
29765 | TN%RF99 | 0 | 0 | |||||||
29766 | TN%RFA | 15 | 101 23/32 | 107 11/16 | 107 7/8 | 0 | ||||
29767 | TN%RG97 | 0 | 0 | |||||||
29768 | TN%RGI | 25 | 102 7/8 | 103 59/64 | 104 7/64 | 0 | ||||
29769 | TN%RH04 | 10 | 108 1/2 | 0 | ||||||
29770 | TN%RHG | 20 | 112 41/64 | 115 59/64 | 116 7/64 | 0 | ||||
29771 | TN%RI96 | 10 | 101 19/32 | 0 | ||||||
29772 | TN%RIE | 25 | 101 23/32 | 101 23/32 | 101 29/32 | 0 | ||||
29773 | TN%RWD | 0 | 0 | |||||||
29774 | TN%S96 | 0 | 0 | |||||||
29775 | TN%S98 | 10 | 98 11/16 | 0 | ||||||
29776 | TN%SB99 | 0 | 0 | |||||||
29777 | TN%SBI | 0 | 0 | |||||||
29778 | TN%SC96 | 0 | 0 | |||||||
29779 | TN%SD99 | 0 | 0 | |||||||
29780 | TN%SDE | 0 | 0 | |||||||
29781 | TN%SE97 | 0 | 0 | |||||||
29782 | TN%SEB | 0 | 1000 | |||||||
29783 | TN%SEC | 0 | 0 | |||||||
29784 | TN%SF00 | 0 | 0 | |||||||
29785 | TN%SFJ | 0 | 0 | |||||||
29786 | TN%SGH | 630 | 103 17/32 | 0 | ||||||
29787 | TN%SH05 | 0 | 0 | |||||||
29788 | TN%SHF | 0 | 0 | |||||||
29789 | TN%SI97 | 10 | 100 13/32 | 0 | ||||||
29790 | TN%SID | 46 | 101 17/32 | 0 | ||||||
29791 | TN%SYI | 0 | 0 | |||||||
29792 | TN%TB00 | 0 | 0 | |||||||
29793 | TN%TBH | 0 | 0 | |||||||
29794 | TN%TC97 | 0 | 0 | |||||||
29795 | TN%TCF | 0 | 0 | |||||||
29796 | TN%TD00 | 0 | 0 | |||||||
29797 | TN%TDD | 0 | 0 | |||||||
29798 | TN%TE97 | 0 | 0 | |||||||
29799 | TN%TEA | 50 | 101 23/64 | 0 | ||||||
29800 | TN%TEAw | 0 | 0 | |||||||
29801 | TN%TF00 | 0 | 0 | |||||||
29802 | TN%TFI | 200 | 100 41/64 | 0 | ||||||
29803 | TN%TFJ | 0 | 0 | |||||||
29804 | TN%TG98 | 0 | 0 | |||||||
29805 | TN%TGG | 0 | 0 | |||||||
29806 | TN%TH05 | 10 | 99 3/16 | 0 | ||||||
29807 | TN%THE | 0 | 0 | |||||||
29808 | TN%TI97 | 10 | 101 1/4 | 0 | ||||||
29809 | TN%TIC | 0 | 0 | |||||||
29810 | TN%TQE | 8 | 101 5/32 | 0 | ||||||
29811 | TN%U96 | 10 | 101 11/32 | 0 | ||||||
29812 | TN%UB00 | 0 | 0 | |||||||
29813 | TN%UBF | 0 | 103 49/64 | 103 61/64 | 0 | |||||
29814 | TN%UC97 | 0 | 0 | |||||||
29815 | TN%UCD | 1000 | 100 11/32 | 100 49/64 | 100 61/64 | 0 | ||||
29816 | TN%UCDw | 0 | 0 | |||||||
29817 | TN%UD00 | 0 | 0 | |||||||
29818 | TN%UDB | 75 | 99 21/32 | 102 13/32 | 102 19/32 | 0 | ||||
29819 | TN%UE97 | 0 | 0 | |||||||
29820 | TN%UEI | 35 | 100 1/4 | 101 3/16 | 101 3/8 | 0 | ||||
29821 | TN%UF00 | 0 | 0 | |||||||
29822 | TN%UFG | 35 | 100 13/16 | 103 3/8 | 103 9/16 | 0 | ||||
29823 | TN%UG98 | 10 | 100 1/32 | 0 | ||||||
29824 | TN%UGE | 250 | 100 27/32 | 101 29/32 | 102 3/32 | 0 | ||||
29825 | TN%UH05 | 10 | 106 21/32 | 0 | ||||||
29826 | TN%UHC | 250 | 104 7/16 | 106 49/64 | 106 61/64 | 0 | ||||
29827 | TN%UI97 | 0 | 0 | |||||||
29828 | TN%UIA | 0 | 101 13/32 | 101 19/32 | 0 | |||||
29829 | TN%UWJ | 200 | 104 1/4 | 104 11/32 | 104 17/32 | 0 | ||||
29830 | TN%V96 | 10 | 100 29/32 | 0 | ||||||
29831 | TN%VB00 | 0 | 0 | |||||||
29832 | TN%VBE | 0 | 103 7/8 | 104 1/16 | 0 | |||||
29833 | TN%VBEw | 300 | 102 9/32 | 0 | ||||||
29834 | TN%VC97 | 10 | 100 3/32 | 0 | ||||||
29835 | TN%VCC | 15 | 100 7/32 | 101 7/64 | 101 19/64 | 0 | ||||
29836 | TN%VD00 | 0 | 0 | |||||||
29837 | TN%VDA | 50 | 101 17/32 | 103 27/64 | 103 39/64 | 0 | ||||
29838 | TN%VE97 | 0 | 0 | |||||||
29839 | TN%VEH | 60 | 100 9/32 | 100 61/64 | 101 9/64 | 0 | ||||
29840 | TN%VEHw | 50 | 99 55/64 | 0 | ||||||
29841 | TN%VEI | 10 | 105 | 105 21/64 | 105 33/64 | 0 | ||||
29842 | TN%VF00 | 0 | 0 | |||||||
29843 | TN%VFF | 0 | 101 59/64 | 102 7/64 | 0 | |||||
29844 | TN%VFFw | 250 | 99 19/32 | 0 | ||||||
29845 | TN%VG98 | 0 | 0 | |||||||
29846 | TN%VGD | 0 | 101 1/16 | 101 1/4 | 50 | |||||
29847 | TN%VGDw | 67 | 99 25/32 | 0 | ||||||
29848 | TN%VH05 | 0 | 0 | |||||||
29849 | TN%VHB | 120 | 101 1/32 | 102 9/16 | 102 3/4 | 180 | ||||
29850 | TN%VI97 | 10 | 100 11/32 | 0 | ||||||
29851 | TN%VIJ | 0 | 100 35/64 | 100 47/64 | 0 | |||||
29852 | TN%VKE | 0 | 0 | |||||||
29853 | TN%VNI | 0 | 106 33/64 | 106 45/64 | 0 | |||||
29854 | TN%VWI | 1 | 105 3/8 | 105 57/64 | 106 5/64 | 0 | ||||
29855 | TN%W96 | 0 | 0 | |||||||
29856 | TN%WB00 | 10 | 100 17/32 | 0 | ||||||
29857 | TN%WBD | 130 | 100 1/2 | 101 13/32 | 101 19/32 | 100 | ||||
29858 | TN%WC97 | 0 | 0 | |||||||
29859 | TN%WCB | 0 | 100 25/64 | 100 37/64 | 0 | |||||
29860 | TN%WCBw | 110 | 100 | 0 | ||||||
29861 | TN%WD00 | 0 | 0 | |||||||
29862 | TN%WDJ | 0 | 0 | |||||||
29863 | TN%WDJw | 50 | 100 11/32 | 0 | ||||||
29864 | TN%WEH | 20 | 108 17/32 | 108 31/64 | 108 43/64 | 0 | ||||
29865 | TN%WKD | 0 | 0 | |||||||
29866 | TN%WNH | 422 | 109 3/8 | 109 57/64 | 110 5/64 | 0 | ||||
29867 | TN%WWH | 10 | 108 | 109 3/4 | 109 15/16 | 0 | ||||
29868 | TN%XBC | 2000 | 100 1/32 | 100 1/64 | 100 1/16 | 0 | ||||
29869 | TN%XEG | 0 | 110 31/64 | 110 43/64 | 0 | |||||
29870 | TN%XKC | 1 | 101 1/2 | 100 57/64 | 101 5/64 | 2200 | ||||
29871 | TN%XNG | 300 | 105 | 111 29/32 | 112 3/32 | 0 | ||||
29872 | TN%XQJ | 0 | 0 | |||||||
29873 | TN%XTD | 0 | 101 17/64 | 101 29/64 | 0 | |||||
29874 | TN%XWG | 73 | 101 9/16 | 108 61/64 | 109 9/64 | 0 | ||||
29875 | TN%YB96 | 0 | 0 | |||||||
29876 | TN%YBB | 50 | 100 21/32 | 101 31/32 | 102 5/32 | 0 | ||||
29877 | TN%YEF | 25 | 104 | 109 5/64 | 109 17/64 | 0 | ||||
29878 | TN%YKB | 25 | 100 29/32 | 102 23/32 | 102 29/32 | 0 | ||||
29879 | TN%YNF | 90 | 128 1/2 | 111 25/32 | 111 31/32 | 0 | ||||
29880 | TN%YTC | 140 | 102 7/32 | 104 1/64 | 104 13/64 | 0 | ||||
29881 | TN%YWF | 0 | 113 63/64 | 114 11/64 | 0 | |||||
29882 | TN%Z96 | 10 | 99 9/16 | 0 | ||||||
29883 | TN%ZB97 | 0 | 0 | |||||||
29884 | TN%ZBA | 1 | 104 19/32 | 104 7/8 | 105 1/16 | 0 | ||||
29885 | TN%ZD | 0 | 0 | |||||||
29886 | TN%ZEE | 250 | 104 3/4 | 113 31/32 | 114 5/32 | 0 | ||||
29887 | TN%ZGJ | 100 | 100 25/32 | 100 | 100 1/32 | 0 | ||||
29888 | TN%ZKA | 0 | 106 3/64 | 106 15/64 | 0 | |||||
29889 | TN%ZNE | 0 | 113 17/32 | 113 23/32 | 0 | |||||
29890 | TN%ZQH | 400 | 100 15/32 | 100 1/8 | 100 9/32 | 0 | ||||
29891 | TN%ZSD | 0 | 0 | |||||||
29892 | TN%ZTB | 10 | 102 9/32 | 105 17/64 | 105 29/64 | 0 | ||||
29893 | TN%ZVG | 2000 | 100 7/32 | 100 1/64 | 100 11/64 | 0 | ||||
29894 | TN%ZXC | 85 | 102 3/16 | 110 55/64 | 111 3/64 | 0 | ||||
29895 | TN%ZZH | 2500 | 100 23/64 | 100 3/16 | 100 23/64 | 0 | ||||
29896 | TNA% | 0 | 102 1/4 | 102 7/16 | 0 | |||||
29897 | TNB% | 0 | 99 31/32 | 100 | 0 | |||||
29898 | TNC% | 0 | 99 5/8 | 99 13/16 | 0 | |||||
29899 | TND% | 0 | 100 1/32 | 100 7/32 | 0 | |||||
29900 | TNE% | 0 | 99 41/64 | 99 53/64 | 0 | |||||
29901 | TNG | 0 | 0 | |||||||
29902 | TNG% | 0 | 99 29/32 | 100 1/16 | 0 | |||||
29903 | TNI% | 0 | 99 55/64 | 100 3/64 | 0 | |||||
29904 | TNJ% | 0 | 100 1/64 | 100 13/64 | 0 | |||||
29905 | TNP%U99 | 0 | 0 | |||||||
29906 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | |||||
29907 | TNS%DE | 0 | 108 57/64 | 109 5/64 | 0 | |||||
29908 | TNS%EB | 0 | 102 23/64 | 102 17/32 | 0 | |||||
29909 | TNS%FJ | 0 | 109 | 109 3/16 | 0 | |||||
29910 | TNS%GH | 0 | 104 13/64 | 104 25/64 | 0 | |||||
29911 | TNS%HF | 0 | 113 1/2 | 113 45/64 | 0 | |||||
29912 | TNS%ID | 0 | 101 29/32 | 102 3/32 | 0 | |||||
29913 | TNSBI | 0 | 0 | |||||||
29914 | TNSDE | 0 | 0 | |||||||
29915 | TNSEB | 0 | 0 | |||||||
29916 | TNSFJ | 0 | 0 | |||||||
29917 | TNSGH | 0 | 0 | |||||||
29918 | TNSHF | 0 | 0 | |||||||
29919 | TNSID | 0 | 0 | |||||||
29920 | TNSPH | 0 | 0 | |||||||
29921 | TNT%BH | 0 | 106 55/64 | 107 3/64 | 0 | |||||
29922 | TNT%CF | 0 | 101 11/16 | 101 7/8 | 0 | |||||
29923 | TNT%DD | 0 | 106 1/64 | 106 13/64 | 0 | |||||
29924 | TNT%EA | 0 | 101 3/4 | 101 15/16 | 0 | |||||
29925 | TNT%FI | 0 | 100 13/64 | 100 23/64 | 0 | |||||
29926 | TNT%FZ | 0 | 105 19/32 | 105 51/64 | 0 | |||||
29927 | TNT%GG | 0 | 102 9/32 | 102 15/32 | 0 | |||||
29928 | TNT%HE | 0 | 106 19/32 | 106 25/32 | 0 | |||||
29929 | TNT%IC | 0 | 101 23/64 | 101 35/64 | 0 | |||||
29930 | TNT%QE | 0 | 100 5/8 | 100 13/16 | 0 | |||||
29931 | TNTCF | 0 | 0 | |||||||
29932 | TNTDD | 0 | 0 | |||||||
29933 | TNTDDw | 0 | 0 | |||||||
29934 | TNTEA | 0 | 0 | |||||||
29935 | TNTFI | 0 | 0 | |||||||
29936 | TNTGG | 0 | 0 | |||||||
29937 | TNTQE | 0 | 0 | |||||||
29938 | TOL%03 | 3 | 103 3/4 | 104 7/8 | 104 7/8 | 103 3/4 | 102 7/8 | 105 | 10 | |
29939 | TOL%04 | 10 | 105 | 99 | 104 | 0 | ||||
29940 | TOS%02 | 10 | 110 1/2 | 0 | ||||||
29941 | TOS%97 | 7 | 100 | 100 1/4 | 0 | |||||
29942 | TPRN%19 | 0 | 0 | |||||||
29943 | TPRN%A00 | 0 | 0 | |||||||
29944 | TPRN%A01 | 0 | 0 | |||||||
29945 | TPRN%A20 | 0 | 0 | |||||||
29946 | TPRN%A21 | 0 | 0 | |||||||
29947 | TPRN%AA14 | 0 | 0 | |||||||
29948 | TPRN%AA15 | 0 | 0 | |||||||
29949 | TPRN%AQ19 | 0 | 0 | |||||||
29950 | TPRN%B00 | 0 | 0 | |||||||
29951 | TPRN%B01 | 0 | 0 | |||||||
29952 | TPRN%B99 | 0 | 0 | |||||||
29953 | TPRN%C00 | 0 | 0 | |||||||
29954 | TPRN%C01 | 0 | 0 | |||||||
29955 | TPRN%D00 | 0 | 0 | |||||||
29956 | TPRN%D01 | 0 | 0 | |||||||
29957 | TPRN%D99 | 1 | 104 3/32 | 0 | ||||||
29958 | TPRN%F20 | 0 | 0 | |||||||
29959 | TPRN%F21 | 0 | 0 | |||||||
29960 | TPRN%M20 | 0 | 0 | |||||||
29961 | TPRN%M21 | 0 | 0 | |||||||
29962 | TPX%00 | 7 | 95 1/2 | 93 5/8 | 96 1/2 | 0 | ||||
29963 | TPX%00. | 2 | 93 1/4 | 93 1/2 | 0 | |||||
29964 | TRV%97 | 30 | 101 5/8 | 101 5/8 | 102 1/32 | 0 | ||||
29965 | TRV%99 | 5 | 104 | 103 1/8 | 105 7/8 | 0 | ||||
29966 | TSO%00 | 20 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/4 | 103 1/2 | 40 | |
29967 | TSO%DC01 | 10 | 104 7/8 | 104 1/8 | 104 7/8 | 0 | ||||
29968 | TTG%00 | 5 | 104 | 101 1/8 | 0 | |||||
29969 | TTI%02 | 2 | 88 1/8 | 87 1/2 | 88 1/2 | 87 1/2 | 88 1/8 | 89 3/8 | 298 | |
29970 | TVA%00 | 5 | 102 1/2 | 0 | ||||||
29971 | TVA%03 | 25 | 100 1/4 | 100 1/4 | 100 1/2 | 100 | 100 | 100 3/8 | 220 | |
29972 | TVA%05 | 16 | 102 | 98 3/8 | 0 | |||||
29973 | TVA%24 | 5 | 104 1/2 | 104 | 104 3/4 | 104 | 104 3/8 | 104 3/4 | 30 | |
29974 | TVA%25 | 0 | 84 | 0 | ||||||
29975 | TVA%29 | 18 | 110 3/4 | 110 5/8 | 110 3/4 | 110 1/2 | 110 1/2 | 111 1/8 | 68 | |
29976 | TVA%34 | 8 | 105 7/8 | 105 7/8 | 105 7/8 | 105 7/8 | 104 3/4 | 105 7/8 | 8 | |
29977 | TVA%42 | 2 | 113 3/8 | 114 | 0 | |||||
29978 | TVA%44 | 20 | 106 | 106 | 106 | 106 | 104 5/8 | 106 1/4 | 20 | |
29979 | TVA%45 | 5 | 101 1/2 | 98 1/2 | 0 | |||||
29980 | TVA%97 | 3 | 100 | 100 1/4 | 100 1/4 | 100 | 100 | 100 1/2 | 10 | |
29981 | TVA%A02 | 24 | 103 | 103 1/8 | 103 1/8 | 102 1/4 | 102 3/8 | 103 | 99 | |
29982 | TVA%A99 | 10 | 101 | 101 | 102 3/8 | 0 | ||||
29983 | TVA%D22 | 50 | 103 5/8 | 104 | 105 | 0 | ||||
29984 | TVA%D43 | 35 | 98 1/2 | 97 3/8 | 99 3/4 | 0 | ||||
29985 | TVA%D96 | 5 | 98 1/8 | 99 1/32 | 99 3/8 | 0 | ||||
29986 | TVA%J02 | 3 | 102 | 102 | 102 | 102 | 102 | 102 1/2 | 3 | |
29987 | TVA%J43 | 26 | 103 1/4 | 102 3/8 | 103 1/4 | 102 3/8 | 102 | 103 1/2 | 44 | |
29988 | TVA%M96 | 50 | 98 3/4 | 99 9/32 | 0 | |||||
29989 | TVA%M98 | 6 | 98 | 98 3/8 | 99 | 0 | ||||
29990 | TVA%O01 | 5 | 103 1/2 | 103 | 104 7/8 | 0 | ||||
29991 | TVA%O99 | 1 | 106 1/4 | 105 3/4 | 0 | |||||
29992 | TVA%S01 | 4 | 102 3/4 | 102 3/4 | 103 | 0 | ||||
29993 | TVA%S22 | 2 | 103 3/4 | 104 1/4 | 104 1/4 | 103 3/4 | 103 3/8 | 104 1/4 | 40 | |
29994 | TVA%S98 | 10 | 100 | 99 | 0 | |||||
29995 | TVA%S99 | 10 | 100 7/8 | 0 | ||||||
29996 | TVA%S99. | 10 | 101 1/8 | 101 | 101 5/16 | 0 | ||||
29997 | TWA%C | 16 | 92 3/8 | 92 1/2 | 92 1/2 | 92 1/4 | 92 | 92 1/8 | 198 | |
29998 | TWI%00 | 3 | 130 1/4 | 129 | 0 | |||||
29999 | TWX%00 | 5 | 104 1/2 | 104 | 105 1/8 | 104 | 104 1/2 | 106 | 73 | |
30000 | TWX%04 | 3 | 105 1/2 | 105 | 105 1/2 | 105 | 105 1/2 | 106 | 6 | |
30001 | TWX%05 | 5 | 104 | 104 1/4 | 105 1/4 | 0 | ||||
30002 | TWX%06 | 2 | 105 1/2 | 105 5/8 | 105 5/8 | 105 1/2 | 105 1/2 | 106 | 6 | |
30003 | TWX%07 | 6 | 105 5/8 | 105 7/8 | 106 | 105 5/8 | 106 | 107 1/4 | 62 | |
30004 | TWX%17 | 1 | 103 7/8 | 104 | 104 | 103 7/8 | 103 7/8 | 104 3/8 | 2 | |
30005 | TWX%23 | 20 | 112 1/4 | 112 1/4 | 112 3/8 | 112 1/4 | 112 1/4 | 112 5/8 | 50 | |
30006 | TWX%98 | 5 | 102 7/8 | 102 7/8 | 102 7/8 | 102 7/8 | 102 7/8 | 103 | 42 | |
30007 | TWX%A | 20 | 35 | 35 | 35 1/8 | 35 | 35 | 35 1/8 | 290 | |
30008 | TWX%C15 | 7 | 103 1/2 | 0 | ||||||
30009 | TWX%C15. | 2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 3/4 | 110 | |
30010 | TWX%J13 | 1 | 111 1/2 | 111 | 111 1/2 | 111 | 111 1/2 | 111 7/8 | 174 | |
30011 | TWX%ZR13 | 17 | 41 | 41 | 41 1/4 | 41 | 41 | 41 1/2 | 82 | |
30012 | TWXE%08 | 12 | 100 3/8 | 101 3/8 | 104 | 0 | ||||
30013 | TXCP%03 | 20 | 113 | 112 5/8 | 118 | 0 | ||||
30014 | TXCP%10 | 40 | 113 | 111 1/8 | 0 | |||||
30015 | TXCP%20 | 20 | 113 | 111 5/8 | 0 | |||||
30016 | TXCP%96 | 5 | 102 17/32 | 102 17/32 | 102 7/8 | 0 | ||||
30017 | TXCP%97 | 20 | 106 1/8 | 106 1/8 | 106 1/8 | 106 1/8 | 105 3/4 | 106 3/8 | 20 | |
30018 | TXCP%98 | 10 | 106 | 105 1/2 | 0 | |||||
30019 | TXCP%D99 | 50 | 111 1/4 | 111 | 111 1/4 | 111 | 110 1/4 | 55 | ||
30020 | TXCP%J00 | 22 | 101 3/8 | 101 1/4 | 104 | 0 | ||||
30021 | TXCP%J99 | 10 | 102 1/8 | 102 1/8 | 0 | |||||
30022 | TXCP%M00 | 5 | 112 3/8 | 112 | 113 1/2 | 0 | ||||
30023 | TXF%00 | 16 | 98 1/2 | 98 1/2 | 0 | |||||
30024 | TXF%97 | 5 | 92 1/2 | 90 | 0 | |||||
30025 | TXF%99 | 2 | 82 1/4 | 82 1/4 | 82 1/4 | 82 1/4 | 82 1/4 | 85 | 2 | |
30026 | TXT%M16 | 10 | 105 1/2 | 104 1/4 | 106 1/4 | 0 | ||||
30027 | TYMC%97 | 0 | 100 | 0 | ||||||
30028 | TZC%05 | 15 | 104 1/4 | 104 3/4 | 106 1/4 | 0 | ||||
30029 | U%00 | 9 | 100 7/8 | 0 | ||||||
30030 | U%00. | 5 | 100 | 100 | 100 3/8 | 0 | ||||
30031 | UAL%04 | 18 | 119 7/8 | 119 3/8 | 120 3/4 | 0 | ||||
30032 | UAL%14 | 6 | 126 1/8 | 124 1/4 | 128 | 0 | ||||
30033 | UCC%16 | 40 | 103 1/2 | 103 5/8 | 105 1/2 | 0 | ||||
30034 | UCU%11 | 10 | 116 1/8 | 124 | 0 | |||||
30035 | UIS%00 | 10 | 95 3/4 | 96 1/4 | 96 1/4 | 95 1/8 | 95 3/8 | 95 3/4 | 111 | |
30036 | UIS%NA97 | 30 | 101 1/2 | 101 3/4 | 102 | 101 1/2 | 101 1/4 | 101 5/8 | 1003 | |
30037 | UIS%NA97. | 10 | 96 1/2 | 96 1/4 | 96 1/2 | 0 | ||||
30038 | UJB%02 | 13 | 109 1/8 | 108 | 114 1/2 | 0 | ||||
30039 | UJB%97 | 5 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 | 101 | 5 | |
30040 | ULI%A | 0 | 80 | 0 | ||||||
30041 | UMC%05 | 0 | 0 | |||||||
30042 | UN%C01 | 0 | 0 | |||||||
30043 | UNBK%01 | 3 | 98 7/8 | 98 7/8 | 0 | |||||
30044 | UNC%03 | 10 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 96 1/8 | 98 1/2 | 10 | |
30045 | UNC%06 | 1 | 90 7/8 | 90 7/8 | 90 7/8 | 90 7/8 | 90 1/8 | 90 7/8 | 2 | |
30046 | UNP%99 | 2 | 893 | 955 | 0 | |||||
30047 | URS%04 | 1 | 92 | 92 | 95 | 0 | ||||
30048 | URS%12 | 1 | 69 | 69 | 0 | |||||
30049 | US%A00 | 0 | 0 | |||||||
30050 | US%AUG03 | 0 | 0 | |||||||
30051 | US%AUG04 | 0 | 0 | |||||||
30052 | US%AUG05 | 0 | 0 | |||||||
30053 | US%AUG08 | 0 | 0 | |||||||
30054 | US%AUG13 | 0 | 0 | |||||||
30055 | US%AUG14 | 0 | 0 | |||||||
30056 | US%AUG15 | 0 | 0 | |||||||
30057 | US%AUG17 | 0 | 0 | |||||||
30058 | US%AUG19 | 0 | 0 | |||||||
30059 | US%AUG20 | 0 | 0 | |||||||
30060 | US%AUG21 | 0 | 0 | |||||||
30061 | US%AUG22 | 0 | 0 | |||||||
30062 | US%AUG23 | 0 | 0 | |||||||
30063 | US%AUG25 | 0 | 0 | |||||||
30064 | US%AUGX01 | 0 | 0 | |||||||
30065 | US%AUGY01 | 0 | 0 | |||||||
30066 | US%BF | 0 | 0 | |||||||
30067 | US%BGB | 1 | 95 1/2 | 0 | ||||||
30068 | US%BSF | 0 | 0 | |||||||
30069 | US%BUA | 0 | 110 21/64 | 110 33/64 | 0 | |||||
30070 | US%BVI | 0 | 0 | |||||||
30071 | US%BWG | 170 | 101 17/32 | 101 13/32 | 101 37/64 | 0 | ||||
30072 | US%BXE | 0 | 110 17/64 | 110 29/64 | 0 | |||||
30073 | US%BZJ | 1 | 108 15/32 | 112 7/8 | 113 1/16 | 0 | ||||
30074 | US%CCJ | 0 | 117 1/32 | 117 7/32 | 0 | |||||
30075 | US%CE | 0 | 0 | |||||||
30076 | US%CEF | 10 | 109 15/32 | 119 11/64 | 119 23/64 | 0 | ||||
30077 | US%CGA | 0 | 122 57/64 | 123 5/64 | 0 | |||||
30078 | US%CJE | 0 | 0 | |||||||
30079 | US%CKB | 0 | 132 7/64 | 132 19/64 | 0 | |||||
30080 | US%CLJ | 0 | 0 | |||||||
30081 | US%CMH | 0 | 142 59/64 | 143 7/64 | 0 | |||||
30082 | US%CNF | 0 | 0 | |||||||
30083 | US%CPA | 0 | 130 3/4 | 130 15/16 | 0 | |||||
30084 | US%CQI | 0 | 0 | |||||||
30085 | US%CRG | 0 | 0 | |||||||
30086 | US%CSE | 0 | 152 41/64 | 152 27/32 | 0 | |||||
30087 | US%CTC | 0 | 128 15/32 | 128 21/32 | 0 | |||||
30088 | US%CUJ | 0 | 135 59/64 | 136 7/64 | 0 | |||||
30089 | US%CVH | 0 | 163 1/32 | 163 7/32 | 0 | |||||
30090 | US%CWF | 0 | 138 21/32 | 138 27/32 | 0 | |||||
30091 | US%CXD | 0 | 151 17/32 | 151 23/32 | 0 | |||||
30092 | US%CYB | 0 | 166 5/32 | 166 11/32 | 0 | |||||
30093 | US%CZI | 0 | 145 47/64 | 145 59/64 | 0 | |||||
30094 | US%DAC | 0 | 135 1/8 | 135 5/16 | 0 | |||||
30095 | US%DBA | 0 | 138 13/32 | 138 19/32 | 0 | |||||
30096 | US%DCI | 11 | 122 3/32 | 130 23/32 | 130 29/32 | 0 | ||||
30097 | US%DDG | 0 | 131 17/32 | 131 23/32 | 0 | |||||
30098 | US%DEE | 0 | 134 5/8 | 134 53/64 | 0 | |||||
30099 | US%DFB | 0 | 154 25/64 | 154 37/64 | 0 | |||||
30100 | US%DGJ | 0 | 140 9/64 | 140 21/64 | 0 | |||||
30101 | US%DHH | 0 | 145 1/16 | 145 17/64 | 0 | |||||
30102 | US%DJD | 0 | 167 51/64 | 167 63/64 | 0 | |||||
30103 | US%DKA | 0 | 155 23/64 | 155 35/64 | 0 | |||||
30104 | US%DLI | 0 | 161 21/32 | 161 55/64 | 0 | |||||
30105 | US%DMG | 0 | 141 13/16 | 142 | 0 | |||||
30106 | US%DNE | 0 | 155 29/64 | 155 41/64 | 0 | |||||
30107 | US%DPJ | 10 | 155 23/32 | 159 11/16 | 159 7/8 | 0 | ||||
30108 | US%DQH | 0 | 146 7/64 | 146 19/64 | 0 | |||||
30109 | US%DRF | 0 | 137 11/16 | 137 7/8 | 0 | |||||
30110 | US%DSD | 0 | 152 7/8 | 153 1/16 | 0 | |||||
30111 | US%DTB | 250 | 130 13/16 | 144 5/16 | 144 1/2 | 0 | ||||
30112 | US%DUI | 45 | 124 5/16 | 129 1/32 | 129 7/32 | 0 | ||||
30113 | US%DVG | 100 | 128 23/32 | 137 3/16 | 137 25/64 | 0 | ||||
30114 | US%DWE | 350 | 105 3/8 | 113 13/16 | 114 | 0 | ||||
30115 | US%DXC | 500 | 113 3/8 | 116 7/8 | 117 5/64 | 0 | ||||
30116 | US%DYA | 0 | 131 59/64 | 132 7/64 | 0 | |||||
30117 | US%DZH | 250 | 125 3/32 | 133 37/64 | 133 49/64 | 0 | ||||
30118 | US%EAB | 20 | 127 7/8 | 137 3/64 | 137 15/64 | 0 | ||||
30119 | US%EBJ | 0 | 0 | |||||||
30120 | US%ECH | 0 | 0 | |||||||
30121 | US%EDF | 500 | 119 5/16 | 125 19/64 | 125 31/64 | 0 | ||||
30122 | US%EED | 875 | 123 5/32 | 130 1/4 | 130 7/16 | 0 | ||||
30123 | US%EFA | 0 | 133 1/2 | 133 45/64 | 0 | |||||
30124 | US%EGI | 325 | 124 1/8 | 133 5/8 | 133 13/16 | 0 | ||||
30125 | US%EHG | 400 | 115 17/64 | 122 43/64 | 122 7/8 | 0 | ||||
30126 | US%EJC | 0 | 125 63/64 | 126 3/16 | 0 | |||||
30127 | US%EKJ | 317 | 113 13/16 | 126 7/64 | 126 5/16 | 0 | ||||
30128 | US%ELH | 100 | 100 23/32 | 124 19/32 | 124 25/32 | 0 | ||||
30129 | US%EMF | 500 | 107 53/64 | 115 3/64 | 115 15/64 | 0 | ||||
30130 | US%END | 150 | 102 21/32 | 120 3/32 | 120 9/32 | 0 | ||||
30131 | US%EPI | 200 | 105 11/32 | 113 41/64 | 113 53/64 | 0 | ||||
30132 | US%EQG | 1000 | 100 1/4 | 102 13/64 | 102 13/32 | 0 | ||||
30133 | US%ESC | 600 | 115 5/32 | 119 15/32 | 119 21/32 | 0 | ||||
30134 | US%ETA | 1 | 111 1/2 | 121 37/64 | 121 25/32 | 0 | ||||
30135 | US%ETAw | 0 | 0 | |||||||
30136 | US%EVF | 250 | 110 1/8 | 112 7/32 | 112 27/64 | 1350 | ||||
30137 | US%F00 | 0 | 0 | |||||||
30138 | US%FEB01 | 0 | 0 | |||||||
30139 | US%FEB02 | 0 | 0 | |||||||
30140 | US%FEB03 | 0 | 0 | |||||||
30141 | US%FEB06 | 0 | 0 | |||||||
30142 | US%FEB07 | 0 | 0 | |||||||
30143 | US%FEB10 | 0 | 0 | |||||||
30144 | US%FEB15 | 0 | 0 | |||||||
30145 | US%FEB16 | 0 | 0 | |||||||
30146 | US%FEB19 | 0 | 0 | |||||||
30147 | US%FEB20 | 0 | 0 | |||||||
30148 | US%FEB21 | 0 | 0 | |||||||
30149 | US%FEB23 | 0 | 0 | |||||||
30150 | US%FEB25 | 0 | 0 | |||||||
30151 | US%GDH | 0 | 0 | |||||||
30152 | US%MAY01 | 0 | 0 | |||||||
30153 | US%MAY03 | 0 | 0 | |||||||
30154 | US%MAY04 | 0 | 0 | |||||||
30155 | US%MAY09 | 0 | 0 | |||||||
30156 | US%MAY10 | 0 | 0 | |||||||
30157 | US%MAY11 | 0 | 0 | |||||||
30158 | US%MAY14 | 0 | 0 | |||||||
30159 | US%MAY16 | 0 | 0 | |||||||
30160 | US%MAY17 | 0 | 0 | |||||||
30161 | US%MAY18 | 0 | 0 | |||||||
30162 | US%MAY20 | 0 | 0 | |||||||
30163 | US%MAY21 | 0 | 0 | |||||||
30164 | US%NOV01 | 0 | 0 | |||||||
30165 | US%NOV02 | 0 | 0 | |||||||
30166 | US%NOV03 | 0 | 0 | |||||||
30167 | US%NOV04 | 0 | 0 | |||||||
30168 | US%NOV07 | 10 | 106 9/32 | 0 | ||||||
30169 | US%NOV08 | 0 | 0 | |||||||
30170 | US%NOV09 | 0 | 0 | |||||||
30171 | US%NOV10 | 0 | 0 | |||||||
30172 | US%NOV11 | 0 | 0 | |||||||
30173 | US%NOV12 | 0 | 0 | |||||||
30174 | US%NOV14 | 0 | 0 | |||||||
30175 | US%NOV15 | 0 | 0 | |||||||
30176 | US%NOV16 | 0 | 0 | |||||||
30177 | US%NOV18 | 0 | 0 | |||||||
30178 | US%NOV21 | 0 | 0 | |||||||
30179 | US%NOV22 | 0 | 0 | |||||||
30180 | US%NOV24 | 0 | 0 | |||||||
30181 | US%NOV95 | 0 | 0 | |||||||
30182 | US%NOV98 | 0 | 0 | |||||||
30183 | US%SDC | 0 | 0 | |||||||
30184 | US%X05 | 0 | 0 | |||||||
30185 | US%X98 | 0 | 0 | |||||||
30186 | US%Y05 | 0 | 0 | |||||||
30187 | USG%04 | 3 | 98 7/8 | 98 5/8 | 0 | |||||
30188 | USG%05 | 70 | 102 1/2 | 101 | 0 | |||||
30189 | USH | 0 | 0 | |||||||
30190 | USH% | 0 | 134 25/64 | 134 19/32 | 0 | |||||
30191 | USH%E08 | 0 | 0 | |||||||
30192 | USM%A | 18 | 35 1/4 | 35 1/4 | 35 1/4 | 34 3/4 | 35 1/4 | 35 1/2 | 223 | |
30193 | USNO%02 | 20 | 100 1/4 | 99 | 0 | |||||
30194 | USSDC | 0 | 0 | |||||||
30195 | USTC%01. | 0 | 100 13/32 | 103 | 0 | |||||
30196 | USW%01 | 0 | 0 | |||||||
30197 | USW%ZR11 | 1 | 35 3/4 | 35 1/2 | 35 3/4 | 35 1/2 | 35 3/4 | 36 | 41 | |
30198 | UTH%99 | 25 | 105 | 102 | 106 7/8 | 0 | ||||
30199 | UTX%ZR97 | 25 | 95 1/8 | 93 1/4 | 0 | |||||
30200 | UW%02 | 5 | 163 1/2 | 165 | 0 | |||||
30201 | UW%02. | 1 | 145 | 150 | 0 | |||||
30202 | VCM%D | 50 | 114 | 110 1/2 | 0 | |||||
30203 | VCM%E | 15 | 104 1/8 | 104 1/8 | 104 1/8 | 104 | 104 | 104 7/8 | 59 | |
30204 | VCM%F | 40 | 101 1/2 | 101 3/4 | 103 1/4 | 0 | ||||
30205 | VHI%ZR07 | 5 | 38 | 37 | 38 3/4 | 0 | ||||
30206 | VIA%D | 0 | 0 | |||||||
30207 | VIA%G | 15 | 104 1/2 | 104 | 0 | |||||
30208 | VIA%H | 0 | 100 | 103 | 0 | |||||
30209 | VIA%I | 0 | 100 | 103 | 0 | |||||
30210 | VOX%A | 0 | 0 | |||||||
30211 | VRY%08 | 1 | 90 3/8 | 92 5/8 | 96 | 0 | ||||
30212 | VRY%08. | 10 | 90 5/8 | 92 3/8 | 96 | 0 | ||||
30213 | VW%03 | 27 | 90 | 92 | 0 | |||||
30214 | W%07 | 10 | 103 7/8 | 100 1/2 | 105 | 0 | ||||
30215 | W%15 | 5 | 102 3/4 | 0 | ||||||
30216 | W%15. | 10 | 101 1/2 | 100 | 101 | 0 | ||||
30217 | W%18 | 5 | 110 | 106 7/8 | 110 | 0 | ||||
30218 | WALB%05 | 0 | 102 1/2 | 0 | ||||||
30219 | WBB%00 | 2 | 103 1/4 | 103 1/8 | 105 1/8 | 0 | ||||
30220 | WBB%03 | 50 | 103 7/8 | 104 3/8 | 104 3/8 | 103 7/8 | 103 7/8 | 104 | 291 | |
30221 | WBB%06 | 15 | 98 1/2 | 99 | 99 1/2 | 98 1/2 | 98 1/2 | 99 3/8 | 40 | |
30222 | WBC%02 | 2 | 100 1/2 | 100 3/4 | 0 | |||||
30223 | WBN%02 | 1 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/4 | 97 | 97 3/4 | 26 | |
30224 | WCPI%03 | 2 | 101 | 99 1/8 | 0 | |||||
30225 | WCY%ASD | 0 | 0 | |||||||
30226 | WEN%06 | 2 | 166 | 161 | 0 | |||||
30227 | WHO%03 | 25 | 103 | 103 | 103 | 103 | 103 | 104 | 25 | |
30228 | WHR%ZR11 | 10 | 38 3/4 | 37 | 42 1/2 | 0 | ||||
30229 | WHX%03 | 10 | 97 1/8 | 97 5/8 | 97 5/8 | 96 3/8 | 97 | 97 1/8 | 640 | |
30230 | WIR%A | 8 | 99 | 98 7/8 | 99 | 98 7/8 | 98 1/8 | 99 | 25 | |
30231 | WIST%07 | 2 | 101 | 101 3/4 | 102 1/8 | 0 | ||||
30232 | WIT%97 | 5 | 98 1/8 | 0 | ||||||
30233 | WMS%02 | 50 | 94 | 94 | 94 | 94 | 93 1/2 | 95 1/2 | 101 | |
30234 | WMX%18 | 12 | 112 | 112 1/8 | 114 | 0 | ||||
30235 | WMX%DC05 | 8 | 87 1/4 | 87 1/8 | 87 1/4 | 87 | 87 1/4 | 87 3/4 | 52 | |
30236 | WMX%ZR01 | 5 | 101 1/4 | 101 | 0 | |||||
30237 | WMX%ZR12 | 20 | 37 1/8 | 37 1/8 | 37 1/8 | 37 1/8 | 37 1/8 | 38 | 20 | |
30238 | WNH%04 | 3 | 99 3/8 | 99 3/8 | 0 | |||||
30239 | WOA%04 | 10 | 100 | 100 | 100 | 100 | 97 | 101 | 15 | |
30240 | WOL%02 | 35 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 3/8 | 35 | |
30241 | WOL%B | 4 | 99 1/4 | 99 1/4 | 103 | 0 | ||||
30242 | WON%00 | 10 | 66 | 66 | 66 | 65 3/4 | 60 | 66 | 45 | |
30243 | WSO%C | 0 | 0 | |||||||
30244 | X%17 | 1 | 94 3/4 | 94 1/2 | 95 | 94 1/4 | 94 1/4 | 95 | 139 | |
30245 | X%96 | 3 | 99 3/4 | 99 3/4 | 100 3/8 | 0 | ||||
30246 | X%97 | 5 | 102 1/8 | 102 3/8 | 106 | 0 | ||||
30247 | X%J01 | 10 | 94 1/2 | 94 | 94 1/2 | 94 | 93 3/4 | 94 1/2 | 81 | |
30248 | X%ZR05 | 25 | 46 1/2 | 46 1/2 | 47 1/2 | 0 | ||||
30249 | XONCP%05 | 10 | 100 3/4 | 97 5/8 | 0 | |||||
30250 | XRXCR%99 | 2 | 110 | 110 7/8 | 114 | 0 | ||||
30251 | XTO%03 | 1 | 94 | 93 | 94 1/2 | 0 | ||||
30252 | XYZ% | 0 | 0 | |||||||
30253 | Y%14. | 5 | 103 7/8 | 103 | 0 | |||||
30254 | YPF%02 | 0 | 0 | |||||||
30255 | ZC%AAE | 0 | 0 | |||||||
30256 | ZC%AAG | 0 | 0 | |||||||
30257 | ZC%ABI | 0 | 60 31/32 | 61 5/32 | 0 | |||||
30258 | ZC%ACA | 0 | 0 | |||||||
30259 | ZC%ACG | 28 | 27 63/64 | 29 37/64 | 29 49/64 | 0 | ||||
30260 | ZC%ADE | 94 | 57 63/64 | 58 59/64 | 59 7/64 | 0 | ||||
30261 | ZC%AEC | 0 | 29 1/16 | 29 17/64 | 0 | |||||
30262 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | |||||
30263 | ZC%AF | 0 | 0 | |||||||
30264 | ZC%AFD | 0 | 99 37/64 | 99 3/4 | 0 | |||||
30265 | ZC%AGB | 20 | 97 31/32 | 98 23/64 | 98 35/64 | 0 | ||||
30266 | ZC%AGH | 0 | 58 | 58 13/64 | 0 | |||||
30267 | ZC%AHF | 0 | 28 9/32 | 28 31/64 | 0 | |||||
30268 | ZC%AHJ | 0 | 95 59/64 | 96 7/64 | 0 | |||||
30269 | ZC%AJF | 0 | 93 35/64 | 93 47/64 | 0 | |||||
30270 | ZC%AKC | 0 | 92 25/64 | 92 37/64 | 0 | |||||
30271 | ZC%AKI | 0 | 27 23/64 | 27 9/16 | 0 | |||||
30272 | ZC%ALA | 0 | 91 15/64 | 91 27/64 | 0 | |||||
30273 | ZC%ALG | 0 | 26 5/16 | 26 1/2 | 0 | |||||
30274 | ZC%AME | 0 | 25 57/64 | 26 3/32 | 0 | |||||
30275 | ZC%AMI | 0 | 90 3/32 | 90 9/32 | 0 | |||||
30276 | ZC%ANC | 0 | 24 21/32 | 24 27/32 | 0 | |||||
30277 | ZC%ANG | 0 | 88 63/64 | 89 11/64 | 0 | |||||
30278 | ZC%APB | 0 | 87 51/64 | 87 63/64 | 0 | |||||
30279 | ZC%APH | 0 | 23 57/64 | 24 3/32 | 0 | |||||
30280 | ZC%AQF | 0 | 23 33/64 | 23 23/32 | 0 | |||||
30281 | ZC%AQJ | 0 | 86 21/32 | 86 27/32 | 0 | |||||
30282 | ZC%ARD | 0 | 22 27/32 | 23 1/32 | 0 | |||||
30283 | ZC%ARH | 0 | 85 29/64 | 85 41/64 | 0 | |||||
30284 | ZC%ASB | 0 | 22 9/64 | 22 21/64 | 0 | |||||
30285 | ZC%ASF | 0 | 84 5/16 | 84 1/2 | 0 | |||||
30286 | ZC%ATD | 0 | 83 5/32 | 83 23/64 | 0 | |||||
30287 | ZC%ATJ | 0 | 21 51/64 | 22 | 0 | |||||
30288 | ZC%AUA | 34 | 78 7/64 | 82 3/32 | 82 9/32 | 0 | ||||
30289 | ZC%AUG | 0 | 21 29/64 | 21 21/32 | 0 | |||||
30290 | ZC%AVE | 0 | 0 | |||||||
30291 | ZC%AVI | 0 | 80 31/32 | 81 5/32 | 0 | |||||
30292 | ZC%AVJ | 0 | 0 | |||||||
30293 | ZC%AWG | 0 | 79 59/64 | 80 7/64 | 0 | |||||
30294 | ZC%AXE | 0 | 78 13/16 | 79 | 0 | |||||
30295 | ZC%AYC | 0 | 77 3/4 | 77 15/16 | 0 | |||||
30296 | ZC%AYI | 0 | 0 | |||||||
30297 | ZC%AZJ | 0 | 76 43/64 | 76 55/64 | 0 | |||||
30298 | ZC%BAD | 0 | 75 5/8 | 75 13/16 | 0 | |||||
30299 | ZC%BBB | 0 | 74 33/64 | 74 45/64 | 0 | |||||
30300 | ZC%BCJ | 0 | 73 31/64 | 73 43/64 | 0 | |||||
30301 | ZC%BEF | 0 | 70 3/8 | 70 9/16 | 0 | |||||
30302 | ZC%BRJ | 0 | 0 | |||||||
30303 | ZC%BTF | 200 | 96 39/64 | 99 37/64 | 99 3/4 | 0 | ||||
30304 | ZC%BVA | 0 | 94 27/32 | 95 1/32 | 0 | |||||
30305 | ZC%BWI | 23 | 91 3/8 | 92 15/32 | 92 21/32 | 0 | ||||
30306 | ZC%BXG | 42 | 88 55/64 | 90 7/64 | 90 19/64 | 0 | ||||
30307 | ZC%BYE | 12 | 84 55/64 | 87 13/16 | 88 | 0 | ||||
30308 | ZC%BZB | 200 | 81 | 85 31/64 | 85 43/64 | 0 | ||||
30309 | ZC%CAF | 14 | 80 1/2 | 83 1/4 | 83 7/16 | 0 | ||||
30310 | ZC%CBD | 25 | 74 25/64 | 81 3/32 | 81 9/32 | 0 | ||||
30311 | ZC%CCB | 28 | 76 21/64 | 79 | 79 3/16 | 0 | ||||
30312 | ZC%CDJ | 0 | 76 49/64 | 76 61/64 | 0 | |||||
30313 | ZC%CEH | 215 | 72 49/64 | 74 41/64 | 74 53/64 | 0 | ||||
30314 | ZC%CFE | 25 | 60 3/64 | 72 33/64 | 72 45/64 | 0 | ||||
30315 | ZC%CGC | 9 | 68 1/64 | 70 17/32 | 70 23/32 | 0 | ||||
30316 | ZC%CHA | 0 | 68 17/64 | 68 29/64 | 0 | |||||
30317 | ZC%CJG | 0 | 66 7/32 | 66 27/64 | 0 | |||||
30318 | ZC%CKD | 0 | 64 | 64 3/16 | 0 | |||||
30319 | ZC%CLB | 0 | 0 | |||||||
30320 | ZC%CMJ | 150 | 58 7/8 | 60 1/32 | 60 7/32 | 0 | ||||
30321 | ZC%CNH | 20 | 53 35/64 | 58 5/16 | 58 1/2 | 0 | ||||
30322 | ZC%CPC | 0 | 56 13/32 | 56 39/64 | 0 | |||||
30323 | ZC%CRI | 14 | 51 23/32 | 52 27/32 | 53 1/32 | 0 | ||||
30324 | ZC%CSG | 39 | 50 3/64 | 51 11/64 | 51 23/64 | 0 | ||||
30325 | ZC%CTE | 0 | 49 15/32 | 49 43/64 | 0 | |||||
30326 | ZC%CUB | 0 | 47 15/16 | 48 1/8 | 40 | |||||
30327 | ZC%CVJ | 0 | 46 21/64 | 46 33/64 | 0 | |||||
30328 | ZC%CWH | 26 | 43 47/64 | 44 51/64 | 44 63/64 | 0 | ||||
30329 | ZC%CXF | 20 | 38 17/32 | 43 5/16 | 43 1/2 | 0 | ||||
30330 | ZC%CYD | 10 | 39 1/4 | 41 7/8 | 42 1/16 | 0 | ||||
30331 | ZC%CZA | 0 | 40 17/64 | 40 15/32 | 0 | |||||
30332 | ZC%DAE | 10 | 36 5/8 | 38 27/32 | 39 1/32 | 0 | ||||
30333 | ZC%DBC | 0 | 37 17/32 | 37 23/32 | 0 | |||||
30334 | ZC%DCA | 8 | 34 15/64 | 36 9/32 | 36 31/64 | 0 | ||||
30335 | ZC%DDI | 28 | 33 43/64 | 35 1/64 | 35 7/32 | 0 | ||||
30336 | ZC%DEG | 10 | 31 61/64 | 33 27/32 | 34 1/32 | 0 | ||||
30337 | ZC%DFD | 50 | 30 15/16 | 32 45/64 | 32 57/64 | 0 | ||||
30338 | ZC%DGB | 10 | 29 3/8 | 31 19/32 | 31 25/32 | 0 | ||||
30339 | ZC%DHJ | 39 | 28 13/16 | 30 37/64 | 30 49/64 | 0 | ||||
30340 | ZC%FAC | 0 | 0 | |||||||
30341 | ZC%FBA | 200 | 98 1/64 | 99 63/64 | 100 | 0 | ||||
30342 | ZC%FCI | 0 | 98 3/8 | 98 35/64 | 0 | |||||
30343 | ZC%FDG | 50 | 93 21/32 | 95 31/32 | 96 5/32 | 0 | ||||
30344 | ZC%FEE | 20 | 92 59/64 | 93 35/64 | 93 47/64 | 0 | ||||
30345 | ZC%FFB | 54 | 90 9/32 | 91 15/64 | 91 27/64 | 0 | ||||
30346 | ZC%FGJ | 2 | 87 7/8 | 88 63/64 | 89 11/64 | 0 | ||||
30347 | ZC%FHH | 57 | 85 33/64 | 86 43/64 | 86 7/8 | 0 | ||||
30348 | ZC%FJD | 0 | 84 23/64 | 84 35/64 | 0 | |||||
30349 | ZC%FKA | 25 | 80 47/64 | 82 11/64 | 82 3/8 | 0 | ||||
30350 | ZC%FLI | 20 | 77 7/8 | 80 | 80 3/16 | 0 | ||||
30351 | ZC%FMG | 48 | 76 1/2 | 77 59/64 | 78 7/64 | 0 | ||||
30352 | ZC%FNE | 0 | 75 45/64 | 75 57/64 | 0 | |||||
30353 | ZC%FPJ | 50 | 71 23/32 | 73 39/64 | 73 51/64 | 0 | ||||
30354 | ZC%FRF | 79 | 68 23/64 | 69 3/8 | 69 9/16 | 0 | ||||
30355 | ZC%FSD | 75 | 65 9/32 | 67 9/32 | 67 15/32 | 0 | ||||
30356 | ZC%FTB | 200 | 63 19/64 | 65 3/16 | 65 3/8 | 91 | ||||
30357 | ZC%FUI | 3 | 61 17/64 | 62 31/32 | 63 5/32 | 0 | ||||
30358 | ZC%FVG | 12 | 59 9/64 | 61 1/32 | 61 15/64 | 0 | ||||
30359 | ZC%FWE | 9 | 56 9/16 | 59 9/64 | 59 21/64 | 0 | ||||
30360 | ZC%FXC | 874 | 56 15/64 | 57 25/64 | 57 37/64 | 0 | ||||
30361 | ZC%FYA | 10 | 49 3/32 | 55 33/64 | 55 45/64 | 0 | ||||
30362 | ZC%FZH | 550 | 52 23/32 | 53 25/32 | 53 31/32 | 0 | ||||
30363 | ZC%GAB | 30 | 47 15/32 | 52 1/32 | 52 7/32 | 0 | ||||
30364 | ZC%GBJ | 0 | 50 21/64 | 50 33/64 | 0 | |||||
30365 | ZC%GCH | 30 | 43 55/64 | 48 45/64 | 48 57/64 | 0 | ||||
30366 | ZC%GDF | 4 | 42 55/64 | 47 3/16 | 47 25/64 | 0 | ||||
30367 | ZC%GED | 44 | 43 1/32 | 45 17/32 | 45 23/32 | 0 | ||||
30368 | ZC%GFA | 26 | 39 9/32 | 44 3/32 | 44 9/32 | 0 | ||||
30369 | ZC%JTH | 10 | 27 53/64 | 29 33/64 | 29 23/32 | 0 | ||||
30370 | ZC%JUE | 25 | 38 3/4 | 42 5/8 | 42 13/16 | 0 | ||||
30371 | ZC%JVC | 28 | 38 11/16 | 41 9/64 | 41 21/64 | 0 | ||||
30372 | ZC%JWA | 7 | 35 1/32 | 39 35/64 | 39 3/4 | 0 | ||||
30373 | ZC%JXI | 0 | 38 3/16 | 38 25/64 | 0 | |||||
30374 | ZC%JYG | 0 | 36 29/32 | 37 7/64 | 0 | |||||
30375 | ZC%JZD | 27 | 34 39/64 | 35 11/16 | 35 7/8 | 0 | ||||
30376 | ZC%KAG | 29 | 33 3/32 | 34 7/16 | 34 5/8 | 0 | ||||
30377 | ZC%KBE | 230 | 30 63/64 | 33 17/64 | 33 15/32 | 0 | ||||
30378 | ZC%KCC | 23 | 30 27/32 | 32 9/64 | 32 11/32 | 0 | ||||
30379 | ZC%KDA | 75 | 29 45/64 | 31 3/64 | 31 1/4 | 0 | ||||
30380 | ZC%KEI | 9 | 25 31/64 | 30 3/64 | 30 15/64 | 0 | ||||
30381 | ZC%KFF | 130 | 29 3/16 | 29 | 29 13/64 | 0 | ||||
30382 | ZC%KGD | 140 | 26 15/32 | 28 1/2 | 28 11/16 | 0 | ||||
30383 | ZC%KHB | 0 | 28 | 28 13/64 | 0 | |||||
30384 | ZC%KJH | 10 | 26 5/64 | 27 37/64 | 27 49/64 | 0 | ||||
30385 | ZC%KKE | 15 | 25 63/64 | 27 3/32 | 27 9/32 | 0 | ||||
30386 | ZC%KLC | 0 | 26 43/64 | 26 55/64 | 0 | |||||
30387 | ZC%KMA | 205 | 24 1/2 | 26 13/64 | 26 25/64 | 0 | ||||
30388 | ZC%KNI | 101 | 25 11/16 | 25 25/32 | 25 63/64 | 0 | ||||
30389 | ZC%KPD | 75 | 24 7/8 | 25 25/64 | 25 37/64 | 0 | ||||
30390 | ZC%KQB | 0 | 24 15/16 | 25 1/8 | 0 | |||||
30391 | ZC%KRJ | 22 | 20 61/64 | 24 35/64 | 24 3/4 | 0 | ||||
30392 | ZC%KSH | 0 | 24 5/32 | 24 23/64 | 0 | |||||
30393 | ZC%KTF | 17 | 20 1/4 | 23 51/64 | 23 63/64 | 0 | ||||
30394 | ZC%KUC | 42 | 20 31/32 | 23 13/32 | 23 39/64 | 0 | ||||
30395 | ZC%KVA | 0 | 23 3/64 | 23 1/4 | 0 | |||||
30396 | ZC%KWI | 0 | 22 11/16 | 22 57/64 | 0 | |||||
30397 | ZC%KXG | 15 | 21 17/64 | 22 11/32 | 22 17/32 | 0 | ||||
30398 | ZC%KYE | 75 | 18 29/32 | 22 1/32 | 22 15/64 | 0 | ||||
30399 | ZC%KZB | 500 | 20 39/64 | 21 45/64 | 21 57/64 | 0 | ||||
30400 | ZC%LAF | 564 | 20 9/32 | 21 23/64 | 21 35/64 | 0 | ||||
30401 | ZC%LBD | 7 | 17 41/64 | 21 1/32 | 21 7/32 | 0 | ||||
30402 | ZC%LCB | 0 | 20 3/4 | 20 15/16 | 0 | |||||
30403 | ZC%LDJ | 0 | 20 27/64 | 20 5/8 | 0 | |||||
30404 | ZC%LEH | 10 | 19 47/64 | 20 5/32 | 20 11/32 | 0 | ||||
30405 | ZC%LFE | 0 | 19 57/64 | 20 5/64 | 0 | |||||
30406 | ZC%LGC | 0 | 19 5/8 | 19 53/64 | 0 | |||||
30407 | ZC%LHA | 0 | 19 3/8 | 19 37/64 | 0 | |||||
30408 | ZC%LJG | 1000 | 16 29/32 | 19 1/8 | 19 5/16 | 0 | ||||
30409 | ZC%LKD | 0 | 18 7/8 | 19 5/64 | 82 | |||||
30410 | ZC%LLB | 0 | 0 | |||||||
30411 | ZC%LMJ | 1250 | 18 1/64 | 0 | ||||||
30412 | ZCB | 20 | 59 39/64 | 0 | ||||||
30413 | ZCB% | 0 | 62 | 62 3/16 | 0 | |||||
30414 | ZE%11 | 10 | 71 1/2 | 70 1/2 | 71 1/2 | 0 | ||||
30415 | ZOS%01 | 18 | 96 3/4 | 96 3/4 | 96 3/4 | 96 3/4 | 95 | 96 3/4 | 18 | |
30416 | ZOS%97 | 21 | 102 1/4 | 101 | 102 1/4 | 0 | ||||
30417 | ZRC%23 | 1 | 86 | 0 |